CTCP Xây dựng Sông Hồng (icg)

18.90
0.10
(0.53%)
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
(2025-12-29) 		1.40 8.05% 213,000 -2,600 -0.0
17.40
19.90
18.80
2 tháng
(2025-11-28) 		0.20 1.08% 453,400 -7,300 -0.1
16
19.90
18.80
3 tháng
(2025-10-29) 		2.80 17.50% 683,900 -6,600 -0.1
16
19.90
18.80
6 tháng
(2025-07-31) 		5.60 42.42% 1,520,000 -6,600 -0.1
13.10
19.90
18.80
12 tháng
(2025-02-03) 		11 141.03% 3,532,609 -20,020 -0.2
7.60
19.90
18.80
24 tháng
(2024-02-07) 		11.70 164.79% 4,523,235 -12,218 -0.1
6.20
19.90
18.80
36 tháng
(2023-02-13) 		13.84 279.09% 8,464,780 -395,258 -2.2
4.11
19.90
18.80
60 tháng
(2021-02-22) 		12.90 218.58% 17,903,113 -311,200 -2.6
3.93
19.90
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2010
13.93
 453,800 13.76 14.33 13.22 0 0 0
02/03/2010
13.76
 1,146,700 13.04 13.85 13.49 0 0 0
01/03/2010
13.04
 724,300 12.24 13.04 12.24 0 0 0
26/02/2010
12.24
 134,600 12.20 12.29 12.06 0 0 0
25/02/2010
12.20
 176,900 12.15 12.47 12.02 0 0 0
24/02/2010
12.15
 153,400 11.84 12.24 11.57 0 0 0
23/02/2010
11.84
 174,900 12.11 12.11 11.80 0 0 0
22/02/2010
12.11
 105,100 12.20 12.91 12.02 0 0 0
12/02/2010: Cổ tức tiền mặt tỉ lệ: 16%
12/02/2010
12.20
 174,700 11.53 12.20 11.80 0 0 0
11/02/2010
11.53
 161,600 11.32 11.61 11.24 0 0 0
10/02/2010
11.32
 146,900 11.24 11.49 11.19 0 16,000 -0.4
09/02/2010
11.24
 169,000 11.40 11.53 11.15 0 0 0
08/02/2010
11.40
 147,900 11.32 11.53 11.24 0 0 0
05/02/2010
11.32
 248,500 11.66 11.66 11.15 8,000 0 0.2
04/02/2010
11.66
 238,000 11.24 11.74 10.90 16,000 0 0.4
03/02/2010
11.24
 217,700 11.24 11.45 11.11 7,000 10,400 -0.1
02/02/2010
11.24
 151,000 11.66 11.74 11.19 0 7,600 -0.2
01/02/2010
11.66
 191,400 11.32 11.82 11.19 0 0 0
29/01/2010
11.32
 179,000 11.11 11.40 10.69 0 0 0
28/01/2010
11.11
 215,600 11.32 11.66 11.03 0 0 0
27/01/2010
11.32
 338,500 11.70 12.41 11.15 1,000 0 0.0
26/01/2010
11.70
 183,100 11.15 11.70 11.15 23,000 0 0.6
25/01/2010
11.15
 190,600 11.15 11.19 10.27 0 0 0
22/01/2010
11.15
 233,300 10.90 11.32 10.31 0 0 0
21/01/2010
10.90
 254,700 11.40 11.57 10.78 0 0 0
20/01/2010
11.40
 284,600 12.28 12.58 11.36 0 0 0
19/01/2010
12.28
 327,000 12.12 12.49 11.32 0 0 0
18/01/2010
12.12
 334,400 12.87 13.00 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |