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)
03/04/2023
4.20
 18,740 4.30 4.30 4.20 0 5,000 -0.0
31/03/2023
4.30
 4,700 4.11 4.30 4.11 0 2,500 -0.0
30/03/2023
4.11
 10,068 4.30 4.30 3.92 0 5,000 -0.0
29/03/2023
4.30
 3,900 4.30 4.30 3.92 0 0 0
28/03/2023
4.30
 16,300 4.39 4.39 4.11 0 8,700 -0.0
27/03/2023
4.39
 0 4.39 4.39 4.39 0 0 0
24/03/2023
4.39
 21,300 4.20 4.39 3.83 0 10,100 -0.0
23/03/2023
4.20
 6,200 4.20 4.20 3.92 0 4,200 -0.0
22/03/2023
4.20
 22,100 4.30 4.30 4.02 0 10,300 -0.0
21/03/2023
4.30
 3,100 4.30 4.30 4.30 0 1,600 -0.0
20/03/2023
4.30
 15,700 4.67 4.67 4.20 0 8,500 -0.0
17/03/2023
4.67
 1,800 4.76 4.76 4.58 0 1,000 -0.0
16/03/2023
4.76
 403 4.76 4.76 4.58 0 0 0
15/03/2023
4.76
 100 4.48 4.76 4.76 100 0 0.0
14/03/2023
4.48
 14,100 4.76 4.76 4.39 8,800 9,000 -0.0
13/03/2023
4.76
 200 4.76 4.76 4.76 0 0 0
10/03/2023
4.76
 800 4.86 4.86 4.76 0 100 -0.0
09/03/2023
4.86
 33,400 4.86 4.95 4.86 0 6,600 -0.0
08/03/2023
4.86
 9,401 4.95 4.95 4.86 0 4,500 -0.0
07/03/2023
4.95
 500 4.76 4.95 4.95 0 0 0
06/03/2023
4.76
 26,800 5.14 5.14 4.67 0 17,300 -0.1
03/03/2023
5.14
 3,966 5.14 5.14 4.76 0 3,100 -0.0
02/03/2023
5.14
 1,701 5.14 5.14 4.76 0 1,100 -0.0
01/03/2023
5.14
 2,910 5.14 5.14 5.04 0 100 -0.0
28/02/2023
5.14
 3,600 5.04 5.14 4.76 0 2,800 -0.0
27/02/2023
5.04
 28,000 5.23 5.23 4.86 0 16,000 -0.1
24/02/2023
5.23
 9,700 5.04 5.33 4.76 0 5,800 -0.0
23/02/2023
5.04
 13,500 5.42 5.42 4.95 0 5,300 -0.0
22/02/2023
5.42
 4,542 5.51 5.51 5.04 0 0 0
21/02/2023
5.51
 1,100 5.33 5.51 5.33 0 500 -0.0
20/02/2023
5.33
 16,611 5.23 5.51 5.14 0 7,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |