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
(2025-11-05) 		-0.90 -4.81% 122,800 -4,400 -0.1
17.80
19.50
18.50
2 tháng
(2025-10-06) 		2 12.66% 475,300 -3,700 -0.1
14.70
19.50
18.50
3 tháng
(2025-09-08) 		4.20 30.88% 733,800 -3,700 -0.1
13.30
19.50
18.50
6 tháng
(2025-06-09) 		8.30 87.37% 2,009,800 -3,800 -0.1
9
19.50
18.50
12 tháng
(2024-12-10) 		10.40 140.54% 3,160,251 -19,718 -0.2
7.40
19.50
18.50
24 tháng
(2023-12-18) 		10.79 154.05% 4,363,067 -9,318 -0.1
6.20
19.50
18.50
36 tháng
(2022-12-21) 		13.01 271.75% 8,146,164 -394,858 -2.1
4.11
19.50
18.50
60 tháng
(2020-12-31) 		12.23 219.64% 17,732,744 -273,500 -2.3
3.93
19.50
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/02/2023
5.23
 1,700 5.04 5.23 5.04 0 0 0
16/02/2023
5.04
 28,814 5.04 5.04 5.04 10,000 13,000 -0.0
15/02/2023
5.04
 13,045 4.96 5.04 4.96 2,000 6,700 -0.0
14/02/2023
4.96
 7,300 4.96 5.13 4.79 0 2,600 -0.0
13/02/2023
4.96
 3,600 5.30 5.30 4.96 0 500 -0.0
10/02/2023
5.30
 3,000 5.30 5.30 5.04 0 1,600 -0.0
09/02/2023
5.30
 1,700 5.30 5.30 5.30 0 600 -0.0
08/02/2023
5.30
 1,500 5.04 5.47 5.30 0 0 0
07/02/2023
5.04
 30,647 5.56 6.07 5.04 0 4,500 -0.0
06/02/2023
5.56
 5,810 5.64 5.64 5.22 0 0 0
03/02/2023
5.64
 1,002 5.73 5.73 5.22 0 0 0
02/02/2023
5.73
 1,170 5.73 5.73 5.22 0 0 0
01/02/2023
5.73
 9,719 5.47 5.90 4.96 0 0 0
31/01/2023
5.47
 5,900 5.13 5.64 5.13 0 0 0
30/01/2023
5.13
 6,466 4.87 5.13 4.70 1,900 0 0.0
27/01/2023
4.87
 1,500 4.87 4.87 4.79 0 0 0
19/01/2023
4.87
 3,500 4.53 4.87 4.53 0 0 0
18/01/2023
4.53
 2,200 4.28 4.62 4.36 0 0 0
17/01/2023
4.28
 100 4.62 4.62 4.28 0 0 0
16/01/2023
4.62
 2,000 4.62 4.62 4.19 0 0 0
13/01/2023
4.62
 800 4.53 4.62 4.36 0 0 0
12/01/2023
4.53
 1,900 4.70 4.70 4.36 0 0 0
11/01/2023
4.70
 970 4.70 4.70 4.45 0 0 0
10/01/2023
4.70
 1,200 4.70 4.70 4.70 0 0 0
09/01/2023
4.70
 2,300 4.70 4.70 4.28 0 0 0
06/01/2023
4.70
 400 4.70 4.70 4.45 0 0 0
05/01/2023
4.70
 1,700 4.79 4.79 4.70 0 0 0
04/01/2023
4.79
 0 4.79 4.79 4.79 0 0 0
03/01/2023
4.79
 1,400 4.79 4.79 4.36 0 0 0
30/12/2022
4.79
 0 4.79 4.79 4.79 0 0 0
29/12/2022
4.79
 0 4.79 4.79 4.79 0 0 0
28/12/2022
4.79
 0 4.79 4.79 4.79 0 0 0
27/12/2022
4.79
 2,300 4.70 4.79 4.70 2,300 0 0.0
26/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
23/12/2022
4.70
 2,500 4.79 4.79 4.45 0 0 0
22/12/2022
4.79
 1,700 4.79 4.79 4.45 0 0 0
21/12/2022
4.79
 0 4.79 4.79 4.79 0 0 0
20/12/2022
4.79
 0 4.79 4.79 4.79 0 0 0
19/12/2022
4.79
 2,800 4.79 4.87 4.79 0 0 0
16/12/2022
4.79
 1,300 4.79 4.79 4.70 0 0 0
15/12/2022
4.79
 2,900 4.87 4.87 4.79 0 0 0
14/12/2022
4.87
 200 4.87 4.87 4.70 0 0 0
13/12/2022
4.87
 800 4.87 4.87 4.79 0 0 0
12/12/2022
4.87
 18,402 4.96 4.96 4.79 8,900 100 0.1
09/12/2022
4.96
 1,301 4.87 5.04 4.79 1,100 0 0.0
08/12/2022
4.87
 15,700 5.04 5.04 4.70 6,600 100 0.0
07/12/2022
5.04
 23,300 5.04 5.13 4.79 18,600 100 0.1
06/12/2022
5.04
 18,200 4.96 5.13 4.70 15,500 100 0.1
05/12/2022
4.96
 11,600 4.70 4.96 4.70 3,000 0 0.0
02/12/2022
4.70
 69,000 5.04 5.04 4.62 26,200 100 0.1
01/12/2022
5.04
 3,400 4.96 5.13 4.53 1,500 100 0.0
30/11/2022
4.96
 19,160 5.04 5.04 4.62 3,700 100 0.0
29/11/2022
5.04
 3,100 5.13 5.13 4.62 0 100 -0.0
28/11/2022
5.13
 3,000 4.87 5.13 5.04 0 0 0
25/11/2022
4.87
 4,900 4.79 4.87 4.53 0 0 0
24/11/2022
4.79
 2,800 4.62 4.87 4.19 200 100 0.0
23/11/2022
4.62
 10,400 5.04 5.04 4.62 0 0 0
22/11/2022
5.04
 1,421 5.04 5.04 4.62 0 100 -0.0
21/11/2022
5.04
 6,900 4.70 5.04 4.36 0 0 0
18/11/2022
4.70
 400 4.28 4.70 4.62 0 0 0
17/11/2022
4.28
 4,000 3.93 4.28 3.59 100 100 0
16/11/2022
3.93
 6,400 3.93 3.93 3.59 1,000 100 0.0
15/11/2022
3.93
 12,012 4.36 4.53 3.93 9,000 100 0.0
14/11/2022
4.36
 20,300 4.79 4.87 4.36 15,200 100 0.1
11/11/2022
4.79
 6,100 5.30 5.39 4.79 4,700 100 0.0
10/11/2022
5.30
 201 5.81 5.81 5.30 0 0 0
09/11/2022
5.81
 0 5.81 5.81 5.81 0 0 0
08/11/2022
5.81
 900 5.81 5.81 5.30 0 0 0
07/11/2022
5.81
 0 5.81 5.81 5.81 0 0 0
04/11/2022
5.81
 5,400 5.47 5.81 5.13 0 0 0
03/11/2022
5.47
 5,716 5.99 6.16 5.47 0 0 0
02/11/2022
5.99
 3,300 5.90 5.99 5.56 100 0 0.0
01/11/2022
5.90
 1,503 6.16 6.16 5.64 1,000 100 0.0
31/10/2022
6.16
 3,402 6.33 6.33 5.81 200 100 0.0
28/10/2022
6.33
 4,300 5.99 6.41 5.99 3,500 0 0.0
27/10/2022
5.99
 12,074 6.41 6.41 5.81 2,200 100 0.0
26/10/2022
6.41
 11,500 6.41 6.67 6.07 7,500 100 0.1
25/10/2022
6.41
 25,200 6.41 7.01 6.41 13,500 0 0.1
24/10/2022
6.41
 11,000 6.67 6.67 6.07 4,400 100 0.0
21/10/2022
6.67
 11,700 6.41 6.67 5.81 0 0 0
20/10/2022
6.41
 700 6.50 6.50 5.99 0 0 0
19/10/2022
6.50
 0 6.50 6.50 6.50 0 0 0
18/10/2022
6.50
 3,600 6.50 6.50 5.99 2,300 100 0.0
17/10/2022
6.50
 8,500 6.50 7.01 5.90 3,500 100 0.0
14/10/2022
6.50
 14,800 6.58 6.58 5.99 0 0 0
13/10/2022
6.58
 0 6.58 6.58 6.58 0 0 0
12/10/2022
6.58
 500 6.67 6.67 6.16 200 0 0.0
11/10/2022
6.67
 500 6.67 6.67 6.67 0 0 0
10/10/2022
6.67
 0 6.67 6.67 6.67 0 0 0
07/10/2022
6.67
 2,600 6.67 6.67 6.07 0 0 0
06/10/2022
6.67
 500 6.75 6.75 6.24 0 0 0
05/10/2022
6.75
 500 6.50 6.75 6.07 0 0 0
04/10/2022
6.50
 2,500 6.75 6.75 6.16 1,300 100 0.0
03/10/2022
6.75
 300 6.75 6.75 6.33 0 0 0
30/09/2022
6.75
 1,098 6.93 6.93 6.41 0 0 0
29/09/2022
6.93
 750 6.93 7.18 6.84 0 0 0
28/09/2022
6.93
 1,000 6.84 6.93 6.75 0 0 0
27/09/2022
6.84
 200 6.93 6.93 6.84 0 0 0
26/09/2022
6.93
 100 6.93 6.93 6.93 0 0 0
23/09/2022
6.93
 2,401 7.10 7.10 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |