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
(2026-05-20) 		-1 -6.10% 78,400 900 0
15.20
16.40
15.20
2 tháng
(2026-04-20) 		-2.40 -13.48% 352,700 11,300 0
15.20
19.40
15.20
3 tháng
(2026-03-23) 		-2.70 -14.92% 472,100 11,000 -0.0
15.20
19.40
15.20
6 tháng
(2025-12-22) 		-1.30 -7.78% 1,082,500 7,100 -0.1
15.20
20.50
15.20
12 tháng
(2025-06-24) 		5.90 62.11% 3,175,900 3,100 -0.1
9.50
20.50
15.20
24 tháng
(2024-07-01) 		7.55 96.24% 4,774,924 -10,418 -0.2
6.20
20.50
15.20
36 tháng
(2023-07-05) 		7.93 106.06% 7,811,318 -47,588 -0.5
6.07
20.50
15.20
60 tháng
(2021-07-15) 		8.75 131.60% 17,561,810 -206,400 -1.8
3.93
20.50
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |