CTCP Xây dựng Sông Hồng (icg)

17.60
-0.40
(-2.22%)
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
(2026-02-11) 		-2 -10% 192,700 -1,200 -0.0
17.70
20.20
18
2 tháng
(2026-01-12) 		-1.40 -7.22% 439,900 -5,600 -0.1
17.60
20.50
18
3 tháng
(2025-12-15) 		2 12.50% 640,000 -3,900 -0.1
16
20.50
18
6 tháng
(2025-09-15) 		2.80 18.42% 1,479,600 -7,800 -0.1
14.70
20.50
18
12 tháng
(2025-03-18) 		9.70 116.87% 3,713,200 -7,800 -0.1
7.60
20.50
18
24 tháng
(2024-03-25) 		10.81 150.23% 4,646,897 -13,318 -0.2
6.20
20.50
18
36 tháng
(2023-03-29) 		13.70 318.86% 8,503,387 -270,358 -1.5
4.11
20.50
18
60 tháng
(2021-04-08) 		10.52 140.63% 17,725,727 -336,100 -2.8
3.93
20.50
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2012
5.47
 178,000 5.25 5.47 5.20 0 0 0
02/03/2012
5.25
 545,800 5.10 5.25 5.04 0 12,000 -0.1
01/03/2012
5.10
 362,300 5.36 5.36 4.99 5,000 3,800 0.0
29/02/2012
5.36
 378,800 5.25 5.41 5.10 200 100 0.0
28/02/2012
5.25
 523,000 5.68 5.73 5.20 0 7,000 -0.1
27/02/2012
5.68
 380,300 5.41 5.73 5.41 0 0 0
24/02/2012
5.41
 715,600 5.41 5.63 5.25 74,900 10,000 0.7
23/02/2012
5.41
 669,900 5.20 5.41 5.15 0 0 0
22/02/2012
5.20
 328,300 4.94 5.25 4.83 0 2,200 -0.0
21/02/2012
4.94
 525,700 5.15 5.41 4.83 0 0 0
20/02/2012
5.15
 386,700 4.88 5.15 4.99 18,400 0 0.2
17/02/2012
4.88
 176,500 4.67 4.88 4.72 0 0 0
16/02/2012
4.67
 125,000 4.62 4.78 4.56 0 0 0
15/02/2012
4.62
 225,400 4.88 4.88 4.51 200 10,000 -0.1
14/02/2012
4.88
 203,600 4.72 4.88 4.67 15,600 0 0.1
13/02/2012
4.72
 146,900 4.78 4.88 4.62 200 15,000 -0.1
10/02/2012
4.78
 309,300 5.04 5.10 4.78 0 22,000 -0.2
09/02/2012
5.04
 1,284,400 4.78 5.04 4.94 0 16,000 -0.2
08/02/2012
4.78
 214,200 4.56 4.78 4.51 0 0 0
07/02/2012
4.56
 138,100 4.41 4.56 4.41 0 0 0
06/02/2012
4.41
 177,800 4.51 4.51 4.35 0 0 0
03/02/2012
4.51
 308,200 4.67 4.88 4.46 20,000 10,000 0.1
02/02/2012
4.67
 388,700 4.46 4.67 4.46 9,000 0 0.1
01/02/2012
4.46
 101,600 4.51 4.51 4.35 0 10,000 -0.1
31/01/2012
4.51
 197,800 4.41 4.67 4.46 0 14,000 -0.1
30/01/2012
4.41
 75,500 4.41 4.51 4.19 0 0 0
20/01/2012
4.41
 298,800 4.67 4.67 4.30 5,000 0 0.0
19/01/2012
4.67
 207,100 4.41 4.67 4.46 9,300 0 0.1
18/01/2012
4.41
 45,400 4.35 4.41 4.35 0 0 0
17/01/2012
4.35
 71,400 4.51 4.51 4.35 50,000 0 0.4
16/01/2012
4.51
 158,100 4.35 4.56 4.41 28,500 0 0.2
13/01/2012
4.35
 63,200 4.19 4.35 4.25 14,200 0 0.1
12/01/2012
4.19
 67,500 4.30 4.30 4.19 0 0 0
11/01/2012
4.30
 102,000 4.35 4.41 4.25 0 0 0
10/01/2012
4.35
 90,400 4.25 4.46 4.25 0 0 0
09/01/2012
4.25
 54,300 4.25 4.25 4.14 0 0 0
06/01/2012
4.25
 83,700 4.25 4.25 4.19 0 0 0
05/01/2012
4.25
 67,400 4.25 4.25 4.14 0 0 0
04/01/2012
4.25
 73,900 4.35 4.41 4.19 0 0 0
03/01/2012
4.35
 85,200 4.41 4.46 4.30 0 0 0
30/12/2011
4.41
 133,600 4.25 4.46 4.25 20,000 0 0.2
29/12/2011
4.25
 68,200 4.30 4.35 4.14 0 10,000 -0.1
28/12/2011
4.30
 143,600 4.03 4.35 4.03 60,000 0 0.5
27/12/2011
4.03
 229,100 4.25 4.25 4.03 20,000 0 0.2
26/12/2011
4.25
 194,900 4.56 4.56 4.25 0 20,000 -0.2
23/12/2011
4.56
 170,000 4.62 4.67 4.46 0 10,000 -0.1
22/12/2011
4.62
 123,600 4.88 4.88 4.62 0 0 0
21/12/2011
4.88
 81,000 4.72 4.94 4.78 100,000 0 0.9
20/12/2011
4.72
 262,400 4.94 4.94 4.72 20,000 15,000 0.0
19/12/2011
4.94
 62,000 5.15 5.15 4.88 40,000 0 0.4
16/12/2011
5.15
 125,500 4.99 5.15 4.99 0 0 0
15/12/2011
4.99
 457,100 5.10 5.10 4.88 130,000 20,000 1.1
14/12/2011
5.10
 274,500 5.25 5.25 5.10 20,000 0 0.2
13/12/2011
5.25
 184,000 5.25 5.31 5.20 100,500 0 1.0
12/12/2011
5.25
 339,800 5.25 5.36 5.20 53,700 500 0.5
09/12/2011
5.25
 331,600 5.41 5.41 5.20 1,100 0 0.0
08/12/2011
5.41
 158,600 5.41 5.52 5.31 0 0 0
07/12/2011
5.41
 142,600 5.52 5.63 5.36 0 0 0
06/12/2011
5.52
 195,000 5.79 5.84 5.52 0 0 0
05/12/2011
5.79
 397,000 5.47 5.79 5.57 5,000 0 0.1
02/12/2011
5.47
 89,500 5.36 5.47 5.31 100 0 0.0
01/12/2011
5.36
 108,600 5.25 5.41 5.31 0 0 0
30/11/2011
5.25
 99,900 5.36 5.36 5.25 0 1,200 -0.0
29/11/2011
5.36
 123,700 5.47 5.52 5.31 0 18,800 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |