CTCP Xây dựng Sông Hồng (icg)

10.50
0.40
(3.96%)
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
(2026-08-19) 		-0.20 -1.94% 508,700 0 0
10
19.90
10.50
2 tháng
(2026-07-20) 		-4.90 -32.67% 1,032,100 -500 0.0
10
19.90
10.50
3 tháng
(2026-06-22) 		-5.30 -34.42% 1,118,500 -2,200 0.0
10
19.90
10.50
6 tháng
(2026-03-23) 		-8 -44.20% 1,648,200 10,600 0.2
10
19.90
10.50
12 tháng
(2025-09-23) 		-5.30 -34.42% 3,070,300 2,700 0.1
10
20.50
10.50
24 tháng
(2024-09-30) 		2.90 40.28% 5,859,035 -13,620 -0.1
6.20
20.50
10.50
36 tháng
(2023-10-04) 		3.37 50.16% 7,512,958 -4,420 0.0
4.95
20.50
10.50
60 tháng
(2021-10-14) 		3.20 46.41% 18,409,009 -149,602 -1.2
3.93
20.50
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.30
 2,200 4.30 4.30 4.20 0 800 0.0
06/04/2023
4.30
 12,300 4.20 4.48 4.20 0 8,400 0.0
05/04/2023
4.20
 6,500 4.11 4.20 4.02 0 3,600 0.0
04/04/2023
4.11
 2,600 4.20 4.20 4.11 0 0 0
03/04/2023
4.20
 18,740 4.20 4.20 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 4.02 4.11 3.92 0 5,000 0.0
29/03/2023
4.30
 3,900 4.11 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 4.02 4.39 3.83 0 10,100 0.0
23/03/2023
4.20
 6,200 4.02 4.20 3.92 0 4,200 0.0
22/03/2023
4.20
 22,100 4.11 4.20 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 4.58 4.58 4.20 0 8,500 0.0
17/03/2023
4.67
 1,800 4.58 4.67 4.58 0 1,000 0.0
16/03/2023
4.76
 403 4.58 4.76 4.58 0 0 0
15/03/2023
4.76
 100 4.76 4.76 4.76 100 0 0.0
14/03/2023
4.48
 14,100 4.58 4.67 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 4.76 4.76 4.76 0 100 0.0
09/03/2023
4.86
 33,400 4.95 4.95 4.86 0 6,600 0.0
08/03/2023
4.86
 9,401 4.86 4.86 4.86 0 4,500 0.0
07/03/2023
4.95
 500 4.95 4.95 4.95 0 0 0
06/03/2023
4.76
 26,800 4.76 4.95 4.67 0 17,300 -0.1
03/03/2023
5.14
 3,966 4.76 5.14 4.76 0 3,100 0.0
02/03/2023
5.14
 1,701 4.86 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 4.76 5.14 4.76 0 2,800 0.0
27/02/2023
5.04
 28,000 5.04 5.04 4.86 0 16,000 -0.1
24/02/2023
5.23
 9,700 4.95 5.33 4.76 0 5,800 0.0
23/02/2023
5.04
 13,500 5.33 5.33 4.95 0 5,300 0.0
22/02/2023
5.42
 4,542 5.04 5.42 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 5.14 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 5.23 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 4.79 5.13 4.79 0 2,600 0.0
13/02/2023
4.96
 3,600 5.13 5.13 4.96 0 500 0.0
10/02/2023
5.30
 3,000 5.04 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 5.47 5.47 5.30 0 0 0
07/02/2023
5.04
 30,647 5.64 6.07 5.04 0 4,500 0.0
06/02/2023
5.56
 5,810 5.56 5.64 5.22 0 0 0
03/02/2023
5.64
 1,002 5.30 5.64 5.22 0 0 0
02/02/2023
5.73
 1,170 5.30 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 4.70 5.13 4.70 1,900 0 0.0
27/01/2023
4.87
 1,500 4.79 4.87 4.79 0 0 0
26/01/2023
8.64
 2,100 8.89 8.89 8.55 0 0 0
25/01/2023
8.64
 2,100 8.89 8.89 8.55 0 0 0
24/01/2023
8.64
 2,100 8.89 8.89 8.55 0 0 0
23/01/2023
8.64
 2,100 8.89 8.89 8.55 0 0 0
20/01/2023
8.64
 2,100 8.89 8.89 8.55 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 4.62 4.62 4.36 0 0 0
17/01/2023
4.28
 100 4.28 4.28 4.28 0 0 0
16/01/2023
4.62
 2,000 4.36 4.62 4.19 0 0 0
13/01/2023
4.62
 800 4.36 4.62 4.36 0 0 0
12/01/2023
4.53
 1,900 4.53 4.53 4.36 0 0 0
11/01/2023
4.70
 970 4.45 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 4.53 4.70 4.28 0 0 0
06/01/2023
4.70
 400 4.45 4.70 4.45 0 0 0
05/01/2023
4.70
 1,700 4.70 4.70 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 4.70 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc