CTCP Xây dựng Sông Hồng (icg)

19.20
0.40
(2.13%)
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
(2026-04-06) 		0.60 3.30% 163,200 -1,200 -0.0
17.70
19.20
19.20
2 tháng
(2026-03-05) 		-0.90 -4.57% 349,300 -900 -0.0
17.70
19.70
19.20
3 tháng
(2026-02-03) 		-1.60 -7.84% 502,900 -1,700 -0.0
17.70
20.40
19.20
6 tháng
(2025-11-05) 		0.10 0.53% 1,137,500 -9,600 -0.2
16
20.50
19.20
12 tháng
(2025-05-09) 		10.20 118.60% 3,288,500 -9,000 -0.1
8.40
20.50
19.20
24 tháng
(2024-05-14) 		11.70 164.79% 4,814,699 -14,418 -0.2
6.20
20.50
19.20
36 tháng
(2023-05-22) 		14.32 319.25% 8,394,467 -94,558 -0.7
4.30
20.50
19.20
60 tháng
(2021-05-31) 		12.15 182.74% 17,581,909 -273,900 -2.2
3.93
20.50
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2023
7.47
 2,200 7.57 7.57 7.38 0 0 0
22/08/2023
7.57
 8,900 7.57 7.57 7.29 0 0 0
21/08/2023
7.57
 30,200 7.66 7.66 7.10 0 0 0
18/08/2023
7.66
 25,300 7.94 7.94 7.57 0 0 0
17/08/2023
7.94
 74,300 7.94 8.22 7.94 0 0 0
16/08/2023
7.94
 37,700 7.47 7.94 7.38 0 0 0
15/08/2023
7.47
 64,600 7.29 7.66 7.38 0 0 0
14/08/2023
7.29
 56,300 7.29 7.75 7.29 0 0 0
11/08/2023
7.29
 17,200 7.29 7.29 7.10 0 0 0
10/08/2023
7.29
 50,900 7.47 7.47 7.19 0 0 0
09/08/2023
7.47
 73,300 7.47 7.47 7.29 0 18,000 -0.1
08/08/2023
7.47
 58,100 7.57 7.57 7.19 0 0 0
07/08/2023
7.57
 34,800 7.75 7.75 7.29 0 13,100 -0.1
04/08/2023
7.75
 22,400 7.38 7.75 7.47 0 0 0
03/08/2023
7.38
 67,900 7.38 7.38 7.10 0 0 0
02/08/2023
7.38
 21,000 7.47 7.47 7.10 0 0 0
01/08/2023
7.47
 4,200 7.57 7.57 7.19 0 0 0
31/07/2023
7.57
 3,700 7.57 7.57 7.47 0 0 0
28/07/2023
7.57
 24,100 7.57 7.66 7.47 0 0 0
27/07/2023
7.57
 7,400 7.66 7.66 7.38 200 0 0.0
26/07/2023
7.66
 13,900 7.57 7.75 7.38 0 0 0
25/07/2023
7.57
 100 7.57 7.57 7.57 0 0 0
24/07/2023
7.57
 7,000 7.47 7.66 7.47 0 0 0
21/07/2023
7.47
 4,100 7.38 7.47 7.19 0 0 0
20/07/2023
7.38
 3,200 7.38 7.47 7.10 0 0 0
19/07/2023
7.38
 3,000 7.38 7.38 7.29 30 0 0.0
18/07/2023
7.38
 4,500 7.38 7.38 7.19 0 0 0
17/07/2023
7.38
 3,100 7.38 7.47 7.19 0 0 0
14/07/2023
7.38
 5,000 7.47 7.47 7.38 0 0 0
13/07/2023
7.47
 8,800 7.57 7.57 7.29 0 0 0
12/07/2023
7.57
 5,200 7.57 7.57 7.29 0 0 0
11/07/2023
7.57
 1,000 7.57 7.57 7.57 0 0 0
10/07/2023
7.57
 12,800 7.47 7.66 7.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |