CTCP Xây dựng Sông Hồng (icg)

18.50
0.70
(3.93%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.90 -4.81% 122,800 -4,400 -0.1
17.80
19.50
18.50
2 tháng
(2025-10-06) 		2 12.66% 475,300 -3,700 -0.1
14.70
19.50
18.50
3 tháng
(2025-09-08) 		4.20 30.88% 733,800 -3,700 -0.1
13.30
19.50
18.50
6 tháng
(2025-06-09) 		8.30 87.37% 2,009,800 -3,800 -0.1
9
19.50
18.50
12 tháng
(2024-12-10) 		10.40 140.54% 3,160,251 -19,718 -0.2
7.40
19.50
18.50
24 tháng
(2023-12-18) 		10.79 154.05% 4,363,067 -9,318 -0.1
6.20
19.50
18.50
36 tháng
(2022-12-21) 		13.01 271.75% 8,146,164 -394,858 -2.1
4.11
19.50
18.50
60 tháng
(2020-12-31) 		12.23 219.64% 17,732,744 -273,500 -2.3
3.93
19.50
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2011
5.47
 358,800 5.31 5.57 4.99 0 0 0
25/11/2011
5.31
 78,000 5.31 5.31 5.20 0 0 0
24/11/2011
5.31
 71,100 5.47 5.47 5.25 0 0 0
23/11/2011
5.47
 221,000 5.41 5.63 5.41 0 0 0
22/11/2011
5.41
 216,900 5.10 5.41 5.15 0 0 0
21/11/2011
5.10
 181,700 5.31 5.41 5.04 0 25,000 -0.2
18/11/2011
5.31
 124,300 5.36 5.41 5.31 9,600 25,000 -0.2
17/11/2011
5.36
 98,800 5.63 5.63 5.36 0 5,000 -0.1
16/11/2011
5.63
 291,900 5.41 5.68 5.47 15,000 0 0.2
15/11/2011
5.41
 131,400 5.31 5.52 5.31 8,000 8,000 -0.0
14/11/2011
5.31
 259,300 5.47 5.52 5.25 0 9,100 -0.1
11/11/2011
5.47
 165,400 5.68 5.73 5.47 0 44,600 -0.5
10/11/2011
5.68
 284,900 6.00 6.00 5.68 0 10,300 -0.1
09/11/2011
6.00
 170,600 6.21 6.37 5.95 8,000 17,000 -0.1
08/11/2011
6.21
 72,300 6.26 6.37 6.16 0 13,300 -0.2
07/11/2011
6.26
 192,600 6.58 6.74 6.26 0 43,100 -0.5
04/11/2011
6.58
 238,300 6.58 6.90 6.48 0 29,800 -0.4
03/11/2011
6.58
 230,800 6.74 6.74 6.53 0 5,000 -0.1
02/11/2011
6.74
 102,300 6.79 6.79 6.64 0 3,300 -0.0
01/11/2011
6.79
 116,000 7.11 7.11 6.79 0 14,000 -0.2
31/10/2011
7.11
 336,800 7.17 7.54 6.95 60,000 8,100 0.7
28/10/2011
7.17
 726,800 6.74 7.17 6.85 42,000 5,000 0.5
27/10/2011
6.74
 55,300 6.69 6.79 6.69 5,000 0 0.1
26/10/2011
6.69
 81,400 6.79 6.85 6.69 0 2,000 -0.0
25/10/2011
6.79
 77,600 6.85 6.90 6.74 0 5,000 -0.1
24/10/2011
6.85
 54,800 7.01 7.17 6.85 0 0 0
21/10/2011
7.01
 146,500 6.69 7.01 6.79 0 0 0
20/10/2011
6.69
 78,100 6.69 6.90 6.69 0 0 0
19/10/2011
6.69
 88,400 6.64 6.90 6.69 0 7,000 -0.1
18/10/2011
6.64
 105,300 6.79 6.79 6.64 0 20,000 -0.3
17/10/2011
6.79
 125,200 6.90 6.95 6.69 0 15,000 -0.2
14/10/2011
6.90
 132,000 6.90 7.38 6.90 0 0 0
13/10/2011
6.90
 156,100 6.85 7.11 6.79 5,000 0 0.1
12/10/2011
6.85
 331,300 7.06 7.22 6.69 0 35,000 -0.4
11/10/2011
7.06
 92,800 7.06 7.27 7.01 0 0 0
10/10/2011
7.06
 125,800 7.17 7.33 7.01 10,000 0 0.1
07/10/2011
7.17
 174,700 7.38 7.38 7.11 17,000 0 0.2
06/10/2011
7.38
 223,200 7.01 7.43 7.11 18,000 0 0.2
05/10/2011
7.01
 143,800 7.06 7.17 6.95 23,000 0 0.3
04/10/2011
7.06
 314,800 6.90 7.06 6.74 36,300 0 0.5
03/10/2011
6.90
 227,000 7.27 7.27 6.85 5,000 0 0.1
30/09/2011
7.27
 198,800 7.27 7.38 7.17 3,700 0 0.1
29/09/2011
7.27
 514,000 7.64 7.64 7.17 0 51,000 -0.7
28/09/2011
7.64
 402,300 7.75 7.91 7.54 0 10,000 -0.1
27/09/2011
7.75
 257,200 7.75 8.07 7.70 0 22,700 -0.3
26/09/2011
7.75
 569,800 7.54 7.96 7.43 0 10,000 -0.1
23/09/2011
7.54
 459,000 7.43 7.64 7.22 0 5,000 -0.1
22/09/2011
7.43
 308,900 7.27 7.43 7.17 0 0 0
21/09/2011
7.27
 287,800 7.22 7.43 7.11 0 48,500 -0.7
20/09/2011
7.22
 459,200 7.43 7.54 7.17 0 11,500 -0.2
19/09/2011
7.43
 354,800 7.22 7.48 7.01 15,200 0 0.2
16/09/2011
7.22
 578,800 7.27 7.48 7.06 24,000 25,000 -0.0
15/09/2011
7.27
 584,900 7.59 7.64 7.17 28,000 0 0.4
14/09/2011
7.59
 660,500 8.07 8.12 7.59 30,000 0 0.4
13/09/2011
8.07
 465,400 7.86 8.23 7.86 28,800 6,000 0.3
12/09/2011
7.86
 643,800 7.43 7.86 7.33 22,600 28,600 -0.1
09/09/2011
7.43
 446,200 7.33 7.54 7.17 6,000 0 0.1
08/09/2011
7.33
 804,800 6.95 7.38 7.17 56,500 0 0.8
07/09/2011
6.95
 520,000 6.53 6.95 6.69 119,500 0 1.5
06/09/2011
6.53
 324,500 6.74 6.74 6.37 0 43,100 -0.5
05/09/2011
6.74
 363,900 6.85 6.85 6.58 5,000 0 0.1
01/09/2011
6.85
 332,700 6.85 6.90 6.69 0 0 0
31/08/2011
6.85
 687,500 6.90 7.06 6.58 0 0 0
30/08/2011
6.90
 394,900 6.85 7.11 6.85 4,600 10,000 -0.1
29/08/2011
6.85
 539,800 6.42 6.85 6.32 11,200 0 0.1
26/08/2011
6.42
 519,800 6.37 6.58 6.21 38,500 0 0.5
25/08/2011
6.37
 1,154,500 6.00 6.37 6.26 10,000 0 0.1
24/08/2011
6.00
 60,100 5.52 6.00 6.00 0 0 0
23/08/2011
5.52
 230,600 5.68 5.84 5.47 0 0 0
22/08/2011
5.68
 188,700 5.20 5.68 5.36 40,000 0 0.4
19/08/2011
5.20
 233,300 5.31 5.47 5.04 20,000 28,700 -0.1
18/08/2011
5.31
 272,800 5.36 5.57 5.31 0 110,400 -1.1
17/08/2011
5.36
 150,700 4.99 5.36 5.10 0 0 0
16/08/2011
4.99
 28,000 4.99 5.15 4.99 0 0 0
15/08/2011
4.99
 31,000 5.04 5.04 4.94 10,000 0 0.1
12/08/2011
5.04
 55,100 5.04 5.10 4.99 19,000 0 0.2
11/08/2011
5.04
 49,300 5.10 5.10 4.94 8,000 0 0.1
10/08/2011
5.10
 45,600 4.94 5.20 5.04 0 0 0
09/08/2011
4.94
 130,800 5.20 5.20 4.94 32,000 0 0.3
08/08/2011
5.20
 33,800 5.25 5.36 5.20 8,000 0 0.1
05/08/2011
5.25
 79,700 5.41 5.41 5.25 8,000 25,000 -0.2
04/08/2011
5.41
 210,300 5.15 5.47 5.20 0 69,000 -0.7
03/08/2011
5.15
 98,400 5.20 5.20 5.10 0 0 0
02/08/2011
5.20
 114,800 5.25 5.41 5.15 34,000 0 0.3
01/08/2011
5.25
 56,500 5.36 5.52 5.25 18,900 0 0.2
29/07/2011
5.36
 130,000 5.31 5.47 5.31 25,600 0 0.3
28/07/2011
5.31
 72,900 5.31 5.47 5.31 20,000 0 0.2
27/07/2011
5.31
 68,300 5.41 5.52 5.31 0 0 0
26/07/2011
5.41
 55,300 5.47 5.52 5.41 0 0 0
25/07/2011
5.47
 16,800 5.47 5.57 5.47 5,000 0 0.1
22/07/2011
5.47
 25,900 5.52 5.68 5.47 0 0 0
21/07/2011
5.52
 38,100 5.73 5.73 5.47 0 0 0
20/07/2011
5.73
 33,300 5.57 5.73 5.47 0 0 0
19/07/2011
5.57
 95,600 5.52 5.79 5.41 5,000 0 0.1
18/07/2011
5.52
 35,000 5.57 5.57 5.47 0 0 0
15/07/2011
5.57
 22,000 5.63 5.95 5.52 0 0 0
14/07/2011
5.63
 30,400 5.68 5.84 5.47 0 0 0
13/07/2011
5.68
 75,700 5.57 5.68 5.47 41,900 0 0.4
12/07/2011
5.57
 41,200 5.47 5.57 5.36 0 0 0
11/07/2011
5.47
 108,200 5.63 5.63 5.41 30,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |