CTCP Xây dựng Sông Hồng (icg)

18.50
0.70
(3.93%)
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
(2025-11-04) 		0.10 0.54% 117,500 -100 -0.0
17.80
19.50
17.80
2 tháng
(2025-10-06) 		2.80 17.72% 463,500 100 0.0
14.70
19.50
17.80
3 tháng
(2025-09-05) 		4.20 29.17% 735,400 100 0.0
13.30
19.50
17.80
6 tháng
(2025-06-09) 		9.10 95.79% 1,998,000 0 0.0
9
19.50
17.80
12 tháng
(2024-12-09) 		10.90 141.56% 3,149,551 -15,918 -0.1
7.40
19.50
17.80
24 tháng
(2023-12-15) 		11.69 169.05% 4,353,467 -5,518 -0.0
6.20
19.50
17.80
36 tháng
(2022-12-20) 		13.81 288.45% 8,134,364 -391,058 -2.0
4.11
19.50
17.80
60 tháng
(2020-12-30) 		13.03 234.01% 17,730,713 -264,900 -2.2
3.93
19.50
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
7.47
 0 7.47 7.47 7.47 0 0 0
06/07/2023
7.47
 0 7.47 7.47 7.47 0 0 0
05/07/2023
7.47
 4,952 7.38 7.47 7.10 0 0 0
04/07/2023
7.38
 200 7.47 7.47 7.38 0 0 0
03/07/2023
7.47
 0 7.47 7.47 7.47 0 0 0
30/06/2023
7.47
 9,449 7.29 7.47 7.19 0 0 0
29/06/2023
7.29
 5,533 7.29 7.29 7.19 30 0 0.0
28/06/2023
7.29
 6,300 7.57 7.57 7.29 0 0 0
27/06/2023
7.57
 8,000 7.47 7.57 7.19 0 0 0
26/06/2023
7.47
 5,600 7.57 7.57 7.38 0 0 0
23/06/2023
7.57
 15,000 7.47 7.66 7.47 0 0 0
22/06/2023
7.47
 6,000 7.66 7.75 7.47 0 0 0
21/06/2023
7.66
 13,540 7.75 7.75 7.47 0 0 0
20/06/2023
7.75
 20,142 7.85 7.94 7.57 0 0 0
19/06/2023
7.85
 37,300 7.94 7.94 7.47 0 0 0
16/06/2023
7.94
 26,800 8.13 8.13 7.57 0 0 0
15/06/2023
8.13
 24,707 8.13 8.13 7.85 0 300 -0.0
14/06/2023
8.13
 29,200 7.75 8.31 7.57 0 0 0
13/06/2023
7.75
 39,472 7.66 8.41 7.66 0 0 0
12/06/2023
7.66
 26,700 6.63 7.66 7.47 0 0 0
09/06/2023
6.63
 9,940 6.63 6.82 6.63 0 0 0
08/06/2023
6.63
 66,629 6.26 6.73 6.26 0 0 0
07/06/2023
6.26
 36,515 6.07 6.45 6.07 0 0 0
06/06/2023
6.07
 38,997 5.79 6.07 5.61 0 0 0
05/06/2023
5.79
 59,854 5.98 5.98 5.42 0 0 0
02/06/2023
5.98
 47,800 5.89 6.45 5.61 0 0 0
01/06/2023
5.89
 82,251 5.42 5.89 5.70 0 0 0
31/05/2023
5.42
 84,640 4.86 5.42 4.86 0 20,800 -0.1
30/05/2023
4.86
 4,600 4.76 5.04 4.86 0 0 0
29/05/2023
4.76
 52,504 4.48 4.76 4.39 0 100 -0.0
26/05/2023
4.48
 11,600 4.58 4.58 4.30 0 0 0
25/05/2023
4.58
 4,740 4.58 4.58 4.39 0 0 0
24/05/2023
4.58
 9,800 4.30 4.67 4.39 100 0 0.0
23/05/2023
4.30
 23,800 4.48 4.48 4.30 0 13,600 -0.1
22/05/2023
4.48
 3,536 4.30 4.48 4.48 0 200 -0.0
19/05/2023
4.30
 7,535 4.30 4.30 4.20 0 5,700 -0.0
18/05/2023
4.30
 9,600 4.48 4.48 4.20 0 4,100 -0.0
17/05/2023
4.48
 18,000 4.48 4.48 4.39 0 10,400 -0.0
16/05/2023
4.48
 19,930 4.58 4.58 4.48 0 11,400 -0.1
15/05/2023
4.58
 9,600 4.67 5.14 4.20 0 400 -0.0
12/05/2023
4.67
 15,500 4.76 4.76 4.58 0 8,400 -0.0
11/05/2023
4.76
 61,100 4.39 4.76 4.39 0 32,100 -0.2
10/05/2023
4.39
 900 4.39 4.39 4.39 0 9,600 -0.0
09/05/2023
4.39
 35,878 4.11 4.48 4.30 0 18,700 -0.1
08/05/2023
4.11
 11,100 4.11 4.30 4.11 0 5,300 -0.0
05/05/2023
4.11
 3,301 4.30 4.30 3.92 0 800 -0.0
04/05/2023
4.30
 200 4.11 4.39 4.30 100 0 0.0
28/04/2023
4.11
 1,200 4.20 4.30 4.11 0 0 0
27/04/2023
4.20
 3,100 4.30 4.30 4.20 0 0 0
26/04/2023
4.30
 0 4.11 4.30 4.30 0 0 0
25/04/2023
4.11
 800 4.30 4.30 4.11 0 0 0
24/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
21/04/2023
4.30
 21,774 4.30 4.30 4.11 0 4,100 -0.0
20/04/2023
4.30
 28,400 4.20 4.30 4.11 0 14,100 -0.1
19/04/2023
4.20
 25,900 4.20 4.20 4.02 0 15,000 -0.1
18/04/2023
4.20
 300 4.20 4.20 4.11 0 0 0
17/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
14/04/2023
4.20
 7,800 4.30 4.30 4.20 0 4,000 -0.0
13/04/2023
4.30
 1,574 4.30 4.30 4.20 300 500 -0.0
12/04/2023
4.30
 10,100 4.30 4.30 4.20 0 6,000 -0.0
11/04/2023
4.30
 1,700 4.30 4.30 4.20 0 800 -0.0
10/04/2023
4.30
 4,420 4.30 4.39 4.20 0 600 -0.0
07/04/2023
4.30
 2,200 4.30 4.30 4.20 0 800 -0.0
06/04/2023
4.30
 12,300 4.20 4.48 4.20 0 8,400 -0.0
05/04/2023
4.20
 6,500 4.11 4.20 4.02 0 3,600 -0.0
04/04/2023
4.11
 2,600 4.20 4.20 4.11 0 0 0
03/04/2023
4.20
 18,740 4.30 4.30 4.20 0 5,000 -0.0
31/03/2023
4.30
 4,700 4.11 4.30 4.11 0 2,500 -0.0
30/03/2023
4.11
 10,068 4.30 4.30 3.92 0 5,000 -0.0
29/03/2023
4.30
 3,900 4.30 4.30 3.92 0 0 0
28/03/2023
4.30
 16,300 4.39 4.39 4.11 0 8,700 -0.0
27/03/2023
4.39
 0 4.39 4.39 4.39 0 0 0
24/03/2023
4.39
 21,300 4.20 4.39 3.83 0 10,100 -0.0
23/03/2023
4.20
 6,200 4.20 4.20 3.92 0 4,200 -0.0
22/03/2023
4.20
 22,100 4.30 4.30 4.02 0 10,300 -0.0
21/03/2023
4.30
 3,100 4.30 4.30 4.30 0 1,600 -0.0
20/03/2023
4.30
 15,700 4.67 4.67 4.20 0 8,500 -0.0
17/03/2023
4.67
 1,800 4.76 4.76 4.58 0 1,000 -0.0
16/03/2023
4.76
 403 4.76 4.76 4.58 0 0 0
15/03/2023
4.76
 100 4.48 4.76 4.76 100 0 0.0
14/03/2023
4.48
 14,100 4.76 4.76 4.39 8,800 9,000 -0.0
13/03/2023
4.76
 200 4.76 4.76 4.76 0 0 0
10/03/2023
4.76
 800 4.86 4.86 4.76 0 100 -0.0
09/03/2023
4.86
 33,400 4.86 4.95 4.86 0 6,600 -0.0
08/03/2023
4.86
 9,401 4.95 4.95 4.86 0 4,500 -0.0
07/03/2023
4.95
 500 4.76 4.95 4.95 0 0 0
06/03/2023
4.76
 26,800 5.14 5.14 4.67 0 17,300 -0.1
03/03/2023
5.14
 3,966 5.14 5.14 4.76 0 3,100 -0.0
02/03/2023
5.14
 1,701 5.14 5.14 4.76 0 1,100 -0.0
01/03/2023
5.14
 2,910 5.14 5.14 5.04 0 100 -0.0
28/02/2023
5.14
 3,600 5.04 5.14 4.76 0 2,800 -0.0
27/02/2023
5.04
 28,000 5.23 5.23 4.86 0 16,000 -0.1
24/02/2023
5.23
 9,700 5.04 5.33 4.76 0 5,800 -0.0
23/02/2023
5.04
 13,500 5.42 5.42 4.95 0 5,300 -0.0
22/02/2023
5.42
 4,542 5.51 5.51 5.04 0 0 0
21/02/2023
5.51
 1,100 5.33 5.51 5.33 0 500 -0.0
20/02/2023
5.33
 16,611 5.23 5.51 5.14 0 7,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |