CTCP Xây dựng Sông Hồng (icg)

10.90
0.50
(4.81%)
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
(2026-09-08) 		-0.30 -2.80% 209,600 0 0
10
10.90
10.90
2 tháng
(2026-08-10) 		-5.10 -32.90% 969,900 0 0
10
15.50
10.90
3 tháng
(2026-07-10) 		-4.90 -32.03% 1,148,000 -2,600 0.0
10
16.10
10.90
6 tháng
(2026-04-13) 		-7.50 -41.90% 1,567,800 9,100 0.2
10
19.90
10.90
12 tháng
(2025-10-13) 		-5 -32.47% 2,856,800 900 0.0
10
20.50
10.90
24 tháng
(2024-10-18) 		3.50 50.72% 5,838,849 -15,420 -0.1
6.20
20.50
10.90
36 tháng
(2023-10-24) 		3.86 59.03% 7,152,852 -6,220 0.0
4.95
20.50
10.90
60 tháng
(2021-11-03) 		-4.48 -30.10% 16,766,006 -91,602 -0.5
3.93
20.50
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.64
 22,100 3.56 3.64 3.48 0 10,300 0.0
21/03/2023
3.72
 3,100 3.72 3.72 3.72 0 1,600 0.0
20/03/2023
3.72
 15,700 3.97 3.97 3.64 0 8,500 0.0
17/03/2023
4.05
 1,800 3.97 4.05 3.97 0 1,000 0.0
16/03/2023
4.13
 403 3.97 4.13 3.97 0 0 0
15/03/2023
4.13
 100 4.13 4.13 4.13 100 0 0.0
14/03/2023
3.88
 14,100 3.97 4.05 3.80 8,800 9,000 0.0
13/03/2023
4.13
 200 4.13 4.13 4.13 0 0 0
10/03/2023
4.13
 800 4.13 4.13 4.13 0 100 0.0
09/03/2023
4.21
 33,400 4.29 4.29 4.21 0 6,600 0.0
08/03/2023
4.21
 9,401 4.21 4.21 4.21 0 4,500 0.0
07/03/2023
4.29
 500 4.29 4.29 4.29 0 0 0
06/03/2023
4.13
 26,800 4.13 4.29 4.05 0 17,300 -0.1
03/03/2023
4.45
 3,966 4.13 4.45 4.13 0 3,100 0.0
02/03/2023
4.45
 1,701 4.21 4.45 4.13 0 1,100 0.0
01/03/2023
4.45
 2,910 4.45 4.45 4.37 0 100 0.0
28/02/2023
4.45
 3,600 4.13 4.45 4.13 0 2,800 0.0
27/02/2023
4.37
 28,000 4.37 4.37 4.21 0 16,000 -0.1
24/02/2023
4.53
 9,700 4.29 4.61 4.13 0 5,800 0.0
23/02/2023
4.37
 13,500 4.61 4.61 4.29 0 5,300 0.0
22/02/2023
4.69
 4,542 4.37 4.69 4.37 0 0 0
21/02/2023
4.77
 1,100 4.61 4.77 4.61 0 500 0.0
20/02/2023
4.61
 16,611 4.45 4.77 4.45 0 7,600 0.0
17/02/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/02/2023
4.53
 1,700 4.53 4.53 4.37 0 0 0
16/02/2023
4.37
 28,814 4.37 4.37 4.37 10,000 13,000 0.0
15/02/2023
4.37
 13,045 4.30 4.37 4.30 2,000 6,700 0.0
14/02/2023
4.30
 7,300 4.15 4.44 4.15 0 2,600 0.0
13/02/2023
4.30
 3,600 4.44 4.44 4.30 0 500 0.0
10/02/2023
4.59
 3,000 4.37 4.59 4.37 0 1,600 0.0
09/02/2023
4.59
 1,700 4.59 4.59 4.59 0 600 0.0
08/02/2023
4.59
 1,500 4.74 4.74 4.59 0 0 0
07/02/2023
4.37
 30,647 4.89 5.26 4.37 0 4,500 0.0
06/02/2023
4.81
 5,810 4.81 4.89 4.52 0 0 0
03/02/2023
4.89
 1,002 4.59 4.89 4.52 0 0 0
02/02/2023
4.96
 1,170 4.59 4.96 4.52 0 0 0
01/02/2023
4.96
 9,719 4.74 5.11 4.30 0 0 0
31/01/2023
4.74
 5,900 4.44 4.89 4.44 0 0 0
30/01/2023
4.44
 6,466 4.07 4.44 4.07 1,900 0 0.0
27/01/2023
4.22
 1,500 4.15 4.22 4.15 0 0 0
19/01/2023
4.22
 3,500 3.93 4.22 3.93 0 0 0
18/01/2023
3.93
 2,200 4.00 4.00 3.78 0 0 0
17/01/2023
3.70
 100 3.70 3.70 3.70 0 0 0
16/01/2023
4.00
 2,000 3.78 4.00 3.63 0 0 0
13/01/2023
4.00
 800 3.78 4.00 3.78 0 0 0
12/01/2023
3.93
 1,900 3.93 3.93 3.78 0 0 0
11/01/2023
4.07
 970 3.85 4.07 3.85 0 0 0
10/01/2023
4.07
 1,200 4.07 4.07 4.07 0 0 0
09/01/2023
4.07
 2,300 3.93 4.07 3.70 0 0 0
06/01/2023
4.07
 400 3.85 4.07 3.85 0 0 0
05/01/2023
4.07
 1,700 4.07 4.07 4.07 0 0 0
04/01/2023
4.15
 0 4.15 4.15 4.15 0 0 0
03/01/2023
4.15
 1,400 4.07 4.15 3.78 0 0 0
30/12/2022
4.15
 0 4.15 4.15 4.15 0 0 0
29/12/2022
4.15
 0 4.15 4.15 4.15 0 0 0
28/12/2022
4.15
 0 4.15 4.15 4.15 0 0 0
27/12/2022
4.15
 2,300 4.07 4.15 4.07 2,300 0 0.0
26/12/2022
4.07
 0 4.07 4.07 4.07 0 0 0
23/12/2022
4.07
 2,500 3.85 4.15 3.85 0 0 0
22/12/2022
4.15
 1,700 3.85 4.15 3.85 0 0 0
21/12/2022
4.15
 0 4.15 4.15 4.15 0 0 0
20/12/2022
4.15
 0 4.15 4.15 4.15 0 0 0
19/12/2022
4.15
 2,800 4.22 4.22 4.15 0 0 0
16/12/2022
4.15
 1,300 4.07 4.15 4.07 0 0 0
15/12/2022
4.15
 2,900 4.15 4.22 4.15 0 0 0
14/12/2022
4.22
 200 4.07 4.22 4.07 0 0 0
13/12/2022
4.22
 800 4.15 4.22 4.15 0 0 0
12/12/2022
4.22
 18,402 4.15 4.30 4.15 8,900 100 0.1
09/12/2022
4.30
 1,301 4.37 4.37 4.15 1,100 0 0.0
08/12/2022
4.22
 15,700 4.07 4.37 4.07 6,600 100 0.0
07/12/2022
4.37
 23,300 4.37 4.44 4.15 18,600 100 0.1
06/12/2022
4.37
 18,200 4.07 4.44 4.07 15,500 100 0.1
05/12/2022
4.30
 11,600 4.15 4.30 4.07 3,000 0 0.0
02/12/2022
4.07
 69,000 4.00 4.22 4.00 26,200 100 0.1
01/12/2022
4.37
 3,400 3.93 4.44 3.93 1,500 100 0.0
30/11/2022
4.30
 19,160 4.00 4.30 4.00 3,700 100 0.0
29/11/2022
4.37
 3,100 4.00 4.44 4.00 0 100 0.0
28/11/2022
4.44
 3,000 4.37 4.44 4.37 0 0 0
25/11/2022
4.22
 4,900 3.93 4.22 3.93 0 0 0
24/11/2022
4.15
 2,800 3.63 4.22 3.63 200 100 0.0
23/11/2022
4.00
 10,400 4.07 4.37 4.00 0 0 0
22/11/2022
4.37
 1,421 4.00 4.37 4.00 0 100 0.0
21/11/2022
4.37
 6,900 4.37 4.37 3.78 0 0 0
18/11/2022
4.07
 400 4.07 4.07 4.00 0 0 0
17/11/2022
3.70
 4,000 3.11 3.70 3.11 100 100 0
16/11/2022
3.41
 6,400 3.11 3.41 3.11 1,000 100 0.0
15/11/2022
3.41
 12,012 3.41 3.93 3.41 9,000 100 0.0
14/11/2022
3.78
 20,300 3.78 4.22 3.78 15,200 100 0.1
11/11/2022
4.15
 6,100 4.15 4.67 4.15 4,700 100 0.0
10/11/2022
4.59
 201 4.59 4.59 4.59 0 0 0
09/11/2022
5.04
 0 5.04 5.04 5.04 0 0 0
08/11/2022
5.04
 900 4.67 5.04 4.59 0 0 0
07/11/2022
5.04
 0 5.04 5.04 5.04 0 0 0
04/11/2022
5.04
 5,400 4.96 5.04 4.44 0 0 0
03/11/2022
4.74
 5,716 4.81 5.33 4.74 0 0 0
02/11/2022
5.19
 3,300 5.19 5.19 4.81 100 0 0.0
01/11/2022
5.11
 1,503 4.89 5.33 4.89 1,000 100 0.0
31/10/2022
5.33
 3,402 5.04 5.33 5.04 200 100 0.0
28/10/2022
5.48
 4,300 5.19 5.56 5.19 3,500 0 0.0
27/10/2022
5.19
 12,074 5.26 5.48 5.04 2,200 100 0.0
26/10/2022
5.56
 11,500 5.26 5.78 5.26 7,500 100 0.1

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