CTCP Xây dựng Sông Hồng (icg)

18.70
-0.10
(-0.53%)
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
(2025-12-29) 		1.40 8.05% 213,000 -2,600 -0.0
17.40
19.90
18.80
2 tháng
(2025-11-28) 		0.20 1.08% 453,400 -7,300 -0.1
16
19.90
18.80
3 tháng
(2025-10-29) 		2.80 17.50% 683,900 -6,600 -0.1
16
19.90
18.80
6 tháng
(2025-07-31) 		5.60 42.42% 1,520,000 -6,600 -0.1
13.10
19.90
18.80
12 tháng
(2025-02-03) 		11 141.03% 3,532,609 -20,020 -0.2
7.60
19.90
18.80
24 tháng
(2024-02-07) 		11.70 164.79% 4,523,235 -12,218 -0.1
6.20
19.90
18.80
36 tháng
(2023-02-13) 		13.84 279.09% 8,464,780 -395,258 -2.2
4.11
19.90
18.80
60 tháng
(2021-02-22) 		12.90 218.58% 17,903,113 -311,200 -2.6
3.93
19.90
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
7.10
 2,300 7.01 7.10 6.41 0 0 0
21/09/2022
7.01
 544 7.01 7.01 7.01 0 0 0
20/09/2022
7.01
 1,100 7.01 7.01 6.93 0 0 0
19/09/2022
7.01
 626 7.18 7.18 6.58 0 0 0
16/09/2022
7.18
 1,425 7.44 7.44 7.10 0 0 0
15/09/2022
7.44
 740 7.44 7.44 6.75 200 100 0.0
14/09/2022
7.44
 17,316 7.44 7.44 6.75 0 0 0
13/09/2022
7.44
 217 7.44 7.44 7.44 0 0 0
12/09/2022
7.44
 2,265 7.44 7.44 7.27 0 0 0
09/09/2022
7.44
 2,200 7.52 7.52 7.18 0 0 0
08/09/2022
7.52
 400 7.61 7.61 7.18 0 0 0
07/09/2022
7.61
 400 7.61 7.61 7.10 0 0 0
06/09/2022
7.61
 1,800 7.61 7.61 7.10 0 100 -0.0
05/09/2022
7.61
 2,000 7.44 7.87 7.61 1,600 0 0.0
31/08/2022
7.44
 6,270 7.95 7.95 7.18 1,100 100 0.0
30/08/2022
7.95
 200 7.61 7.95 7.61 0 0 0
29/08/2022
7.61
 2,200 7.61 7.61 7.10 1,000 100 0.0
26/08/2022
7.61
 8,100 7.87 7.87 7.10 5,600 100 0.0
25/08/2022
7.87
 200 7.78 7.95 7.87 100 0 0.0
24/08/2022
7.78
 5,745 8.12 8.12 7.52 2,900 100 0.0
23/08/2022
8.12
 2,206 8.12 8.12 7.52 1,200 100 0.0
22/08/2022
8.12
 2,600 8.12 8.12 7.52 1,700 100 0.0
19/08/2022
8.12
 8,200 7.87 8.38 7.18 7,200 100 0.1
18/08/2022
7.87
 1,950 7.78 8.12 7.52 0 100 -0.0
17/08/2022
7.78
 2,700 8.46 8.46 7.78 0 0 0
16/08/2022
8.46
 0 8.46 8.46 8.46 0 0 0
15/08/2022
8.46
 2,200 8.55 8.55 7.78 0 0 0
12/08/2022
8.55
 7,240 8.29 8.55 7.52 3,310 0 0.0
11/08/2022
8.29
 10,280 8.04 8.55 8.04 6,200 0 0.1
10/08/2022
8.04
 3,200 7.61 8.04 7.70 1,300 0 0.0
09/08/2022
7.61
 3,700 7.44 7.61 7.61 3,200 0 0.0
08/08/2022
7.44
 5,600 7.44 7.52 7.44 3,900 0 0.0
05/08/2022
7.44
 4,800 7.27 7.44 7.27 2,500 0 0.0
04/08/2022
7.27
 8,400 7.10 7.35 7.18 6,000 0 0.1
03/08/2022
7.10
 28,326 7.01 7.18 7.01 22,500 0 0.2
02/08/2022
7.01
 20,280 6.84 7.01 6.84 15,400 400 0.1
01/08/2022
6.84
 7,500 6.75 6.84 6.75 0 0 0
29/07/2022
6.75
 2,100 6.84 6.84 6.67 1,000 0 0.0
28/07/2022
6.84
 11,800 6.75 6.84 6.33 3,800 100 0.0
27/07/2022
6.75
 17,201 6.84 6.84 6.33 15,000 100 0.1
26/07/2022
6.84
 7,200 6.84 6.84 6.33 4,500 100 0.0
25/07/2022
6.84
 3,200 6.84 6.84 6.24 1,000 100 0.0
22/07/2022
6.84
 19,400 6.84 6.84 6.16 15,500 100 0.1
21/07/2022
6.84
 0 6.84 6.84 6.84 0 0 0
20/07/2022
6.84
 15,800 6.84 6.84 6.16 11,600 100 0.1
19/07/2022
6.84
 12,900 6.67 6.84 6.16 7,800 0 0.1
18/07/2022
6.67
 16,300 6.58 6.75 6.58 12,100 0 0.1
15/07/2022
6.58
 6,700 6.50 6.58 5.90 400 100 0.0
14/07/2022
6.50
 139 6.50 6.50 6.50 0 0 0
13/07/2022
6.50
 2,400 6.41 6.50 5.99 1,400 0 0.0
12/07/2022
6.41
 22,300 6.50 6.50 5.90 13,200 100 0.1
11/07/2022
6.50
 2,200 6.58 6.58 5.99 0 100 -0.0
08/07/2022
6.58
 17,600 6.33 6.58 6.33 13,700 0 0.1
07/07/2022
6.33
 6,000 6.33 6.33 5.90 4,800 100 0.0
06/07/2022
6.33
 9,000 6.41 6.50 5.81 7,200 100 0.1
05/07/2022
6.41
 5,300 6.24 6.58 5.99 0 0 0
04/07/2022
6.24
 1,300 6.84 6.84 6.24 0 0 0
01/07/2022
6.84
 7,800 6.50 6.84 6.33 3,000 1,200 0.0
30/06/2022
6.50
 17,300 6.84 6.93 6.41 7,500 0 0.1
29/06/2022
6.84
 2,500 6.75 6.93 6.84 0 0 0
28/06/2022
6.75
 25,102 7.18 7.18 6.50 100 0 0.0
27/06/2022
7.18
 200 7.18 7.18 7.10 0 100 -0.0
24/06/2022
7.18
 11,600 6.84 7.52 6.41 0 0 0
23/06/2022
6.84
 12,100 7.01 7.01 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |