CTCP Xây dựng Sông Hồng (icg)

15.20
-0.20
(-1.30%)
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
(2026-05-19) 		-1.50 -8.88% 77,400 900 0
15.40
16.90
15.40
2 tháng
(2026-04-20) 		-2.40 -13.48% 348,800 11,300 0
15.40
19.40
15.40
3 tháng
(2026-03-20) 		-2.70 -14.92% 469,000 11,000 -0.0
15.40
19.40
15.40
6 tháng
(2025-12-22) 		-1.30 -7.78% 1,078,600 7,100 -0.1
15.40
20.50
15.40
12 tháng
(2025-06-23) 		6.20 67.39% 3,187,600 3,100 -0.1
9.20
20.50
15.40
24 tháng
(2024-06-28) 		7.46 93.93% 4,771,624 -10,418 -0.2
6.20
20.50
15.40
36 tháng
(2023-07-04) 		8.02 108.66% 7,807,618 -47,588 -0.5
6.07
20.50
15.40
60 tháng
(2021-07-14) 		8.75 131.60% 17,558,010 -206,300 -1.8
3.93
20.50
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
6.82
 5,100 6.91 6.91 6.82 0 0 0
12/01/2024
6.91
 300 6.73 6.91 6.73 0 0 0
11/01/2024
6.91
 2,600 6.91 6.91 6.82 0 0 0
10/01/2024
6.82
 12,800 6.82 6.91 6.63 0 0 0
09/01/2024
6.91
 314 6.73 6.91 6.73 0 0 0
08/01/2024
6.91
 6,400 6.91 6.91 6.73 0 0 0
05/01/2024
6.91
 10,500 6.91 7.01 6.91 0 0 0
04/01/2024
6.91
 0 6.91 6.91 6.91 0 0 0
03/01/2024
6.91
 2,800 6.82 6.91 6.82 0 0 0
02/01/2024
6.82
 10,908 6.82 7.01 6.82 0 0 0
29/12/2023
6.82
 17,721 6.63 6.82 6.63 0 0 0
28/12/2023
6.73
 17,390 6.82 6.82 6.54 0 0 0
27/12/2023
6.73
 13,608 6.63 6.73 6.63 0 0 0
26/12/2023
6.82
 6,810 6.73 6.82 6.63 0 0 0
25/12/2023
6.82
 300 6.82 6.82 6.82 0 0 0
22/12/2023
6.91
 2,700 6.63 6.91 6.63 0 0 0
21/12/2023
6.91
 21,842 6.63 6.91 6.54 0 0 0
20/12/2023
6.91
 6,700 6.73 6.91 6.63 0 0 0
19/12/2023
6.91
 4,600 6.82 6.91 6.73 0 0 0
18/12/2023
7.01
 800 6.73 7.01 6.73 0 0 0
15/12/2023
6.91
 2,200 6.73 6.91 6.73 0 0 0
14/12/2023
6.82
 2,342 6.82 6.82 6.82 0 0 0
13/12/2023
6.82
 11,103 6.91 7.19 6.82 0 0 0
12/12/2023
6.91
 1,598 6.82 6.91 6.82 0 0 0
11/12/2023
6.91
 2,000 6.91 6.91 6.82 0 0 0
08/12/2023
6.91
 4,181 6.91 6.91 6.73 0 0 0
07/12/2023
6.91
 12,100 6.91 6.91 6.54 0 0 0
06/12/2023
6.91
 20,400 6.82 6.91 6.73 0 0 0
05/12/2023
6.91
 6,200 7.01 7.01 6.82 0 0 0
04/12/2023
7.01
 13,042 7.01 7.01 6.82 0 0 0
01/12/2023
7.10
 400 6.82 7.10 6.82 0 0 0
30/11/2023
7.10
 17,300 7.10 7.19 7.10 0 0 0
29/11/2023
7.10
 30,400 6.73 7.29 6.73 0 0 0
28/11/2023
6.63
 16,100 6.54 6.82 6.54 0 0 0
27/11/2023
6.54
 12,900 6.82 6.82 6.54 0 0 0
24/11/2023
6.54
 14,400 6.45 6.63 6.45 0 0 0
23/11/2023
6.54
 6,943 6.45 6.54 6.35 0 0 0
22/11/2023
6.35
 2,700 6.35 6.54 6.35 0 1,000 -0.0
21/11/2023
6.35
 7,100 6.45 6.45 6.35 0 0 0
20/11/2023
6.54
 2,900 6.35 6.54 6.35 0 0 0
17/11/2023
6.54
 1,100 6.45 6.54 6.45 0 0 0
16/11/2023
6.73
 148 6.73 6.73 6.73 0 0 0
15/11/2023
6.63
 27,701 6.35 6.63 6.35 0 0 0
14/11/2023
6.35
 900 6.26 6.35 6.26 0 0 0
13/11/2023
6.45
 6,800 6.35 6.54 6.26 0 200 -0.0
10/11/2023
6.54
 7,800 6.45 6.54 6.35 0 0 0
09/11/2023
6.45
 4,641 6.45 6.54 6.45 0 0 0
08/11/2023
6.45
 52,900 6.35 6.45 6.26 0 0 0
07/11/2023
6.26
 25,100 6.07 6.35 6.07 0 0 0
06/11/2023
6.26
 5,400 6.07 6.35 6.07 0 0 0
03/11/2023
6.35
 11,400 6.07 6.54 5.98 0 0 0
02/11/2023
6.07
 28,200 6.26 6.35 6.07 0 0 0
01/11/2023
6.26
 2,600 6.17 6.54 6.07 0 0 0
31/10/2023
6.17
 700 6.26 6.26 6.17 0 0 0
30/10/2023
6.26
 3,300 6.45 6.45 5.98 0 0 0
27/10/2023
6.45
 2,400 6.45 6.45 6.26 0 0 0
26/10/2023
6.45
 9,800 6.54 6.54 6.26 0 0 0
25/10/2023
6.54
 1,100 6.54 6.54 6.54 0 0 0
24/10/2023
6.54
 14,800 6.54 6.54 6.26 0 0 0
23/10/2023
6.54
 12,300 6.63 6.63 6.54 0 0 0
20/10/2023
6.63
 10,800 6.63 6.63 6.35 0 0 0
19/10/2023
6.63
 0 6.63 6.63 6.63 0 0 0
18/10/2023
6.63
 19,500 6.73 6.73 6.45 0 0 0
17/10/2023
6.73
 38,500 6.63 6.82 6.54 0 0 0
16/10/2023
6.63
 9,200 6.73 6.91 6.63 0 0 0
13/10/2023
6.73
 2,900 6.73 6.73 6.73 0 0 0
12/10/2023
6.73
 12,100 6.73 6.73 6.73 0 0 0
11/10/2023
6.73
 23,200 6.82 6.82 6.73 0 0 0
10/10/2023
6.82
 15,500 6.82 7.01 6.73 0 0 0
09/10/2023
6.82
 40,700 6.82 6.82 6.54 0 0 0
06/10/2023
6.82
 28,400 6.73 6.82 6.45 0 0 0
05/10/2023
6.73
 62,000 6.73 6.82 6.54 0 0 0
04/10/2023
6.73
 15,500 6.63 6.73 6.54 0 0 0
03/10/2023
6.63
 10,500 6.91 6.91 6.63 0 0 0
02/10/2023
6.91
 3,700 6.73 6.91 6.73 0 0 0
29/09/2023
6.73
 4,600 6.73 6.73 6.54 0 0 0
28/09/2023
6.73
 7,200 6.73 6.73 6.54 0 0 0
27/09/2023
6.73
 5,500 6.82 6.82 6.63 0 0 0
26/09/2023
6.82
 9,300 6.82 6.82 6.73 0 0 0
25/09/2023
6.82
 16,600 6.91 7.19 6.82 0 0 0
22/09/2023
6.91
 32,200 7.10 7.10 6.63 0 0 0
21/09/2023
7.10
 21,200 7.01 7.19 6.91 0 0 0
20/09/2023
7.01
 8,000 7.10 7.10 6.91 0 0 0
19/09/2023
7.10
 7,600 6.91 7.19 6.82 0 0 0
18/09/2023
6.91
 4,600 7.10 7.10 6.82 0 0 0
15/09/2023
7.10
 2,300 7.01 7.10 6.91 0 0 0
14/09/2023
7.01
 30,700 7.10 7.29 6.82 0 0 0
13/09/2023
7.10
 20,400 7.01 7.38 6.82 0 100 -0.0
12/09/2023
7.01
 15,600 7.38 7.38 7.01 0 0 0
11/09/2023
7.38
 4,900 7.47 7.57 7.19 0 0 0
08/09/2023
7.47
 60,100 7.47 7.57 7.19 0 0 0
07/09/2023
7.47
 26,300 7.38 7.75 7.38 0 0 0
06/09/2023
7.38
 74,200 7.85 7.94 7.38 0 0 0
05/09/2023
7.85
 60,000 7.85 8.22 7.57 0 0 0
31/08/2023
7.85
 32,100 7.57 7.94 7.57 0 0 0
30/08/2023
7.57
 96,100 8.31 8.50 7.57 0 0 0
29/08/2023
8.31
 16,000 8.41 8.59 8.31 0 0 0
28/08/2023
8.41
 169,500 7.66 8.41 7.66 0 13,000 -0.1
25/08/2023
7.66
 700 7.66 7.66 7.47 0 0 0
24/08/2023
7.66
 20,800 7.47 7.66 7.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |