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)
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
22/06/2022
7.01
 400 6.93 7.01 7.01 0 0 0
21/06/2022
6.93
 300 7.18 7.18 6.67 100 0 0.0
20/06/2022
7.18
 500 6.93 7.61 7.18 0 0 0
17/06/2022
6.93
 4,900 7.70 7.70 6.93 0 0 0
16/06/2022
7.70
 8,000 8.46 9.06 7.70 0 0 0
15/06/2022
8.46
 1,600 8.98 8.98 8.21 0 0 0
14/06/2022
8.98
 8,800 9.06 9.06 8.29 300 100 0.0
13/06/2022
9.06
 2,800 10.00 10.00 9.06 0 0 0
10/06/2022
10.00
 300 9.41 10.26 9.23 0 0 0
09/06/2022
9.41
 2,700 9.92 9.92 9.41 0 0 0
08/06/2022
9.92
 2,512 10.00 10.00 9.58 100 0 0.0
07/06/2022
10.00
 500 10.17 10.60 9.41 100 0 0.0
06/06/2022
10.17
 300 10.17 10.17 10.09 0 0 0
03/06/2022
10.17
 2,300 10.09 10.43 9.83 100 0 0.0
02/06/2022
10.09
 5,012 10.09 10.09 10.00 0 0 0
01/06/2022
10.09
 100 9.66 10.09 10.09 0 0 0
31/05/2022
9.66
 7,100 10.26 10.26 9.66 0 0 0
30/05/2022
10.26
 812 10.17 10.43 10.26 0 0 0
27/05/2022
10.17
 3,600 10.43 10.43 10.17 0 0 0
26/05/2022
10.43
 3,101 10.43 10.77 10.43 0 0 0
25/05/2022
10.43
 10,200 10.35 10.94 9.58 0 0 0
24/05/2022
10.35
 1,651 10.26 11.29 9.75 0 0 0
23/05/2022
10.26
 2,200 10.43 10.43 9.66 0 0 0
20/05/2022
10.43
 412 10.26 10.69 10.43 0 0 0
19/05/2022
10.26
 1,300 10.26 10.26 10.26 0 0 0
18/05/2022
10.26
 1,600 10.00 10.60 9.92 0 0 0
17/05/2022
10.00
 2,012 9.66 10.00 9.75 0 0 0
16/05/2022
9.66
 2,100 9.32 10.00 9.32 0 0 0
13/05/2022
9.32
 4,100 10.35 10.35 9.32 0 0 0
12/05/2022
10.35
 400 10.60 10.60 10.35 0 0 0
11/05/2022
10.60
 2,200 10.69 10.69 9.92 0 0 0
10/05/2022
10.69
 1,000 10.94 10.94 9.92 0 0 0
09/05/2022
10.94
 14,200 10.69 10.94 9.66 100 100 0.0
06/05/2022
10.69
 2,900 11.03 11.03 10.26 0 0 0
05/05/2022
11.03
 15,900 11.97 11.97 10.77 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |