CTCP Xây dựng Sông Hồng (icg)

16
-0.10
(-0.62%)
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
(2026-07-06) 		-0.30 -1.94% 123,400 -2,600 0
14.30
16.10
16.10
2 tháng
(2026-06-04) 		-0.70 -4.40% 184,400 -2,600 0
14.30
16.10
16.10
3 tháng
(2026-05-05) 		-3.80 -20% 344,700 9,500 0
14.30
19.40
16.10
6 tháng
(2026-02-04) 		-4.80 -24% 866,500 7,500 -0.0
14.30
20.20
16.10
12 tháng
(2025-08-08) 		0.60 4.11% 2,365,900 600 -0.1
13.30
20.50
16.10
24 tháng
(2024-08-13) 		8.10 114.08% 4,852,118 -15,418 -0.3
6.20
20.50
16.10
36 tháng
(2023-08-21) 		7.63 100.87% 7,240,566 -19,318 -0.3
6.07
20.50
16.10
60 tháng
(2021-08-30) 		8.97 143.84% 17,633,031 -197,900 -1.7
3.93
20.50
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |