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)
25/10/2022
5.56
 25,200 5.63 6.07 5.56 13,500 0 0.1
24/10/2022
5.56
 11,000 5.26 5.78 5.26 4,400 100 0.0
21/10/2022
5.78
 11,700 5.11 5.78 5.04 0 0 0
20/10/2022
5.56
 700 5.19 5.56 5.19 0 0 0
19/10/2022
5.63
 0 5.63 5.63 5.63 0 0 0
18/10/2022
5.63
 3,600 5.19 5.63 5.19 2,300 100 0.0
17/10/2022
5.63
 8,500 5.11 6.07 5.11 3,500 100 0.0
14/10/2022
5.63
 14,800 5.33 5.63 5.19 0 0 0
13/10/2022
5.70
 0 5.70 5.70 5.70 0 0 0
12/10/2022
5.70
 500 5.33 5.70 5.33 200 0 0.0
11/10/2022
5.78
 500 5.78 5.78 5.78 0 0 0
10/10/2022
5.78
 0 5.78 5.78 5.78 0 0 0
07/10/2022
5.78
 2,600 5.26 5.78 5.26 0 0 0
06/10/2022
5.78
 500 5.41 5.78 5.41 0 0 0
05/10/2022
5.85
 500 5.63 5.85 5.26 0 0 0
04/10/2022
5.63
 2,500 5.33 5.63 5.33 1,300 100 0.0
03/10/2022
5.85
 300 5.48 5.85 5.48 0 0 0
30/09/2022
5.85
 1,098 5.56 5.85 5.56 0 0 0
29/09/2022
6.00
 750 6.22 6.22 5.93 0 0 0
28/09/2022
6.00
 1,000 5.85 6.00 5.85 0 0 0
27/09/2022
5.93
 200 5.93 5.93 5.93 0 0 0
26/09/2022
6.00
 100 6.00 6.00 6.00 0 0 0
23/09/2022
6.00
 2,401 5.78 6.07 5.56 0 0 0
22/09/2022
6.15
 2,300 5.56 6.15 5.56 0 0 0
21/09/2022
6.07
 544 6.07 6.07 6.07 0 0 0
20/09/2022
6.07
 1,100 6.00 6.07 6.00 0 0 0
19/09/2022
6.07
 626 5.70 6.07 5.70 0 0 0
16/09/2022
6.22
 1,425 6.15 6.37 6.15 0 0 0
15/09/2022
6.44
 740 5.85 6.44 5.85 200 100 0.0
14/09/2022
6.44
 17,316 6.07 6.44 5.85 0 0 0
13/09/2022
6.44
 217 6.44 6.44 6.44 0 0 0
12/09/2022
6.44
 2,265 6.44 6.44 6.30 0 0 0
09/09/2022
6.44
 2,200 6.22 6.44 6.22 0 0 0
08/09/2022
6.52
 400 6.22 6.52 6.22 0 0 0
07/09/2022
6.59
 400 6.15 6.59 6.15 0 0 0
06/09/2022
6.59
 1,800 6.15 6.59 6.15 0 100 0.0
05/09/2022
6.59
 2,000 6.81 6.81 6.59 1,600 0 0.0
31/08/2022
6.44
 6,270 6.30 6.67 6.22 1,100 100 0.0
30/08/2022
6.89
 200 6.59 6.89 6.59 0 0 0
29/08/2022
6.59
 2,200 6.15 6.59 6.15 1,000 100 0.0
26/08/2022
6.59
 8,100 6.52 6.81 6.15 5,600 100 0.0
25/08/2022
6.81
 200 6.89 6.89 6.81 100 0 0.0
24/08/2022
6.74
 5,745 6.52 6.96 6.52 2,900 100 0.0
23/08/2022
7.04
 2,206 6.52 7.04 6.52 1,200 100 0.0
22/08/2022
7.04
 2,600 6.52 7.04 6.52 1,700 100 0.0
19/08/2022
7.04
 8,200 6.22 7.26 6.22 7,200 100 0.1
18/08/2022
6.81
 1,950 6.52 7.04 6.52 0 100 0.0
17/08/2022
6.74
 2,700 6.81 7.26 6.74 0 0 0
16/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
15/08/2022
7.33
 2,200 7.33 7.41 6.74 0 0 0
12/08/2022
7.41
 7,240 7.41 7.41 6.52 3,310 0 0.0
11/08/2022
7.19
 10,280 6.96 7.41 6.96 6,200 0 0.1
10/08/2022
6.96
 3,200 6.89 6.96 6.67 1,300 0 0.0
09/08/2022
6.59
 3,700 6.59 6.59 6.59 3,200 0 0.0
08/08/2022
6.44
 5,600 6.44 6.52 6.44 3,900 0 0.0
05/08/2022
6.44
 4,800 6.44 6.44 6.30 2,500 0 0.0
04/08/2022
6.30
 8,400 6.30 6.37 6.22 6,000 0 0.1
03/08/2022
6.15
 28,326 6.07 6.22 6.07 22,500 0 0.2
02/08/2022
6.07
 20,280 5.93 6.07 5.93 15,400 400 0.1
01/08/2022
5.93
 7,500 5.93 5.93 5.85 0 0 0
29/07/2022
5.85
 2,100 5.78 5.93 5.78 1,000 0 0.0
28/07/2022
5.93
 11,800 5.48 5.93 5.48 3,800 100 0.0
27/07/2022
5.85
 17,201 5.48 5.93 5.48 15,000 100 0.1
26/07/2022
5.93
 7,200 5.48 5.93 5.48 4,500 100 0.0
25/07/2022
5.93
 3,200 5.41 5.93 5.41 1,000 100 0.0
22/07/2022
5.93
 19,400 5.33 5.93 5.33 15,500 100 0.1
21/07/2022
5.93
 0 5.93 5.93 5.93 0 0 0
20/07/2022
5.93
 15,800 5.33 5.93 5.33 11,600 100 0.1
19/07/2022
5.93
 12,900 5.41 5.93 5.33 7,800 0 0.1
18/07/2022
5.78
 16,300 5.85 5.85 5.70 12,100 0 0.1
15/07/2022
5.70
 6,700 5.11 5.70 5.11 400 100 0.0
14/07/2022
5.63
 139 5.63 5.63 5.63 0 0 0
13/07/2022
5.63
 2,400 5.56 5.63 5.19 1,400 0 0.0
12/07/2022
5.56
 22,300 5.33 5.63 5.11 13,200 100 0.1
11/07/2022
5.63
 2,200 5.19 5.63 5.19 0 100 0.0
08/07/2022
5.70
 17,600 5.48 5.70 5.48 13,700 0 0.1
07/07/2022
5.48
 6,000 5.11 5.48 5.11 4,800 100 0.0
06/07/2022
5.48
 9,000 5.04 5.63 5.04 7,200 100 0.1
05/07/2022
5.56
 5,300 5.48 5.70 5.19 0 0 0
04/07/2022
5.41
 1,300 5.56 5.85 5.41 0 0 0
01/07/2022
5.93
 7,800 5.63 5.93 5.48 3,000 1,200 0.0
30/06/2022
5.63
 17,300 5.93 6.00 5.56 7,500 0 0.1
29/06/2022
5.93
 2,500 6.00 6.00 5.93 0 0 0
28/06/2022
5.85
 25,102 6.00 6.22 5.63 100 0 0.0
27/06/2022
6.22
 200 6.15 6.22 6.15 0 100 0.0
24/06/2022
6.22
 11,600 5.56 6.52 5.56 0 0 0
23/06/2022
5.93
 12,100 5.70 6.00 5.48 0 0 0
22/06/2022
6.07
 400 6.07 6.07 6.07 0 0 0
21/06/2022
6.00
 300 5.85 6.00 5.78 100 0 0.0
20/06/2022
6.22
 500 6.37 6.59 6.22 0 0 0
17/06/2022
6.00
 4,900 6.59 6.59 6.00 0 0 0
16/06/2022
6.67
 8,000 7.85 7.85 6.67 0 0 0
15/06/2022
7.33
 1,600 7.19 7.33 7.11 0 0 0
14/06/2022
7.78
 8,800 7.85 7.85 7.19 300 100 0.0
13/06/2022
7.85
 2,800 8.15 8.15 7.85 0 0 0
10/06/2022
8.67
 300 8.89 8.89 8.00 0 0 0
09/06/2022
8.15
 2,700 8.22 8.44 8.15 0 0 0
08/06/2022
8.59
 2,512 8.30 8.59 8.30 100 0 0.0
07/06/2022
8.67
 500 9.19 9.19 8.15 100 0 0.0
06/06/2022
8.81
 300 8.81 8.81 8.74 0 0 0

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