CTCP Xây dựng Sông Hồng (icg)

18
0
(0%)
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)
26/07/2010
13.57
 168,700 13.76 13.96 13.52 0 0 0
23/07/2010
13.76
 139,100 13.81 14.10 13.67 0 0 0
22/07/2010
13.81
 179,900 13.86 13.91 13.67 0 0 0
21/07/2010
13.86
 145,200 14.00 14.39 13.76 0 0 0
20/07/2010
14.00
 193,300 14.00 14.39 13.81 0 0 0
19/07/2010
14.00
 172,000 13.86 14.05 13.67 0 0 0
16/07/2010
13.86
 121,700 13.91 14.00 13.67 0 0 0
15/07/2010
13.91
 145,200 14.24 14.29 13.81 0 0 0
14/07/2010
14.24
 353,900 14.39 15.06 14.15 0 0 0
13/07/2010
14.39
 548,000 13.62 14.39 13.67 1,000 0 0.0
12/07/2010
13.62
 127,300 13.43 13.62 13.33 0 0 0
09/07/2010
13.43
 155,300 13.38 13.48 13.33 0 0 0
08/07/2010
13.38
 196,800 13.38 13.76 13.28 0 0 0
07/07/2010
13.38
 200,000 13.48 13.81 13.33 11,700 0 0.3
06/07/2010
13.48
 187,500 13.76 13.76 13.38 0 0 0
05/07/2010
13.76
 140,600 13.81 13.86 13.67 0 0 0
02/07/2010
13.81
 165,500 13.76 13.81 13.67 0 0 0
01/07/2010
13.76
 261,800 13.57 13.91 13.57 0 0 0
30/06/2010
13.57
 367,200 14.00 14.00 13.14 0 0 0
29/06/2010
14.00
 261,000 14.10 14.20 13.96 0 0 0
28/06/2010
14.10
 214,100 14.05 14.39 13.91 0 0 0
25/06/2010
14.05
 398,200 14.39 14.39 13.91 0 0 0
24/06/2010
14.39
 303,400 14.44 14.87 14.29 0 0 0
23/06/2010
14.44
 321,500 14.39 14.53 13.96 0 10,000 -0.3
22/06/2010
14.39
 309,900 14.82 14.87 14.15 0 0 0
21/06/2010
14.82
 647,900 14.63 15.01 14.68 0 0 0
18/06/2010
14.63
 275,300 14.63 14.92 14.48 0 0 0
17/06/2010
14.63
 436,700 15.25 15.35 14.58 0 0 0
16/06/2010
15.25
 733,400 14.48 15.25 14.63 1,800 0 0.1
15/06/2010
14.48
 595,300 13.86 14.63 13.86 0 0 0
14/06/2010
13.86
 352,700 13.76 14.00 13.76 0 0 0
11/06/2010: Quyền mua cổ phiếu: 100/14 Giá: 12.1 (Volume + 14%, Ratio=0.14)
11/06/2010
13.76
 334,400 12.95 14.00 13.57 0 0 0
10/06/2010
12.95
 380,900 13.00 13.36 12.91 0 0 0
09/06/2010
13.00
 314,000 13.13 13.58 12.87 0 0 0
08/06/2010
13.13
 312,800 12.91 13.18 12.60 0 0 0
07/06/2010
12.91
 889,100 13.76 13.76 12.87 0 0 0
04/06/2010
13.76
 472,700 14.25 14.25 13.62 0 0 0
03/06/2010
14.25
 434,200 14.20 15.23 14.07 1,000 0 0.0
02/06/2010
14.20
 438,900 14.60 14.60 14.11 0 0 0
01/06/2010
14.60
 1,117,900 13.62 14.65 13.27 0 0 0
31/05/2010
13.62
 246,200 14.02 14.20 13.36 0 0 0
28/05/2010
14.02
 681,300 13.36 14.02 13.67 10,000 0 0.3
27/05/2010
13.36
 517,400 13.27 13.53 12.64 0 0 0
26/05/2010
13.27
 653,800 12.33 13.27 12.42 6,000 0 0.2
25/05/2010
12.33
 375,700 12.51 12.91 12.11 0 0 0
24/05/2010
12.51
 341,500 12.11 12.87 12.06 0 0 0
21/05/2010
12.11
 503,700 13.31 13.31 12.11 0 4,000 -0.1
20/05/2010
13.31
 542,100 13.22 13.76 12.42 0 59,600 -1.7
19/05/2010
13.22
 598,300 14.11 14.11 13.22 0 0 0
18/05/2010
14.11
 252,300 14.29 14.47 14.07 0 0 0
17/05/2010
14.29
 381,700 15.05 15.05 14.20 0 0 0
14/05/2010
15.05
 309,600 14.91 15.14 14.60 0 0 0
13/05/2010
14.91
 422,200 14.47 15.09 14.25 0 0 0
12/05/2010
14.47
 801,300 15.31 15.36 14.47 0 3,000 -0.1
11/05/2010
15.31
 449,500 15.45 16.25 15.18 0 1,000 -0.0
10/05/2010
15.45
 533,100 15.85 15.98 15.23 0 0 0
07/05/2010
15.85
 635,500 16.43 16.69 15.63 0 2,000 -0.1
06/05/2010
16.43
 798,000 16.12 16.56 15.94 0 89,000 -3.3
05/05/2010
16.12
 483,300 16.38 16.38 15.94 0 0 0
04/05/2010
16.38
 610,000 16.29 17.27 16.25 0 0 0
29/04/2010
16.29
 603,100 16.29 16.61 16.03 1,000 0 0.0
28/04/2010
16.29
 522,600 16.12 16.83 16.03 0 0 0
27/04/2010
16.12
 561,200 16.03 16.65 15.94 0 0 0
26/04/2010
16.03
 539,600 16.47 16.78 15.98 0 0 0
22/04/2010
16.47
 799,300 17.41 17.81 16.07 0 6,000 -0.2
21/04/2010
17.41
 1,197,700 17.05 17.81 16.78 5,000 6,000 -0.0
20/04/2010
17.05
 1,404,200 16.34 17.32 16.16 8,000 0 0.3
19/04/2010
16.34
 835,700 16.61 16.69 15.94 0 0 0
16/04/2010
16.61
 922,400 16.74 17.81 16.56 2,500 0 0.1
15/04/2010
16.74
 1,068,300 15.67 16.74 15.98 6,000 0 0.2
14/04/2010
15.67
 886,400 15.58 16.03 15.36 0 178,300 -6.3
13/04/2010
15.58
 840,200 16.07 16.69 15.36 2,500 8,000 -0.2
12/04/2010
16.07
 747,000 16.92 16.92 15.71 0 0 0
09/04/2010
16.92
 2,106,700 15.89 16.92 16.29 80,000 0 3.0
08/04/2010
15.89
 1,803,200 14.91 15.89 14.91 0 0 0
07/04/2010
14.91
 605,400 14.69 15.05 14.51 0 0 0
06/04/2010
14.69
 682,500 14.82 15.40 14.56 0 0 0
05/04/2010
14.82
 901,500 13.80 14.82 13.85 0 0 0
02/04/2010
13.80
 371,600 13.98 14.07 13.71 0 0 0
01/04/2010
13.98
 275,500 13.67 14.16 13.53 0 0 0
31/03/2010
13.67
 251,200 13.93 14.29 13.62 0 0 0
30/03/2010
13.93
 407,200 13.93 14.42 13.71 0 5,000 -0.2
29/03/2010
13.93
 480,700 13.71 14.02 13.53 0 35,000 -1.1
26/03/2010
13.71
 341,100 13.58 13.80 13.36 0 10,000 -0.3
25/03/2010
13.58
 377,900 14.25 14.25 13.36 0 0 0
24/03/2010
14.25
 397,800 13.89 14.38 13.76 6,000 3,000 0.1
23/03/2010
13.89
 385,000 14.20 14.20 13.44 0 0 0
22/03/2010
14.20
 205,400 14.42 14.47 14.02 0 0 0
19/03/2010
14.42
 295,400 14.78 14.78 14.25 0 0 0
18/03/2010
14.78
 376,600 14.11 14.91 13.89 0 5,000 -0.2
17/03/2010
14.11
 395,500 14.29 14.69 13.58 0 0 0
16/03/2010
14.29
 612,800 15.09 15.09 14.20 0 0 0
15/03/2010
15.09
 589,200 15.27 15.80 15.00 0 0 0
12/03/2010
15.27
 609,900 15.00 15.36 14.82 0 0 0
11/03/2010
15.00
 707,310 14.74 15.45 14.78 0 0 0
10/03/2010
14.74
 583,800 15.09 15.31 14.56 0 6,000 -0.2
09/03/2010
15.09
 551,800 15.67 15.67 14.96 0 16,000 -0.6
08/03/2010
15.67
 611,500 15.14 15.67 15.31 0 0 0
05/03/2010
15.14
 1,010,000 13.89 15.14 13.80 0 0 0
04/03/2010
13.89
 434,500 13.93 14.51 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |