CTCP Xây dựng Sông Hồng (icg)

10.90
0
(0%)
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)
31/12/2021
11.70
 6,000 11.85 11.85 11.56 0 0 0
30/12/2021
11.33
 52,860 11.63 11.85 11.33 100 0 0.0
29/12/2021
11.56
 67,100 11.93 12.07 11.48 0 0 0
28/12/2021
11.93
 29,900 12.15 12.37 11.93 0 0 0
27/12/2021
12.30
 17,809 12.30 12.59 12.00 0 0 0
24/12/2021
12.22
 49,742 13.56 13.56 11.85 0 0 0
23/12/2021
12.44
 72,215 12.52 12.59 12.00 1,000 0 0.0
22/12/2021
12.44
 51,515 12.30 12.67 12.30 0 0 0
21/12/2021
12.30
 51,580 12.15 13.11 12.15 0 0 0
20/12/2021
13.11
 51,200 13.56 13.56 12.30 0 0 0
17/12/2021
13.56
 117,342 14.22 14.30 13.18 0 0 0
16/12/2021
13.04
 193,441 11.85 13.04 11.70 0 0 0
15/12/2021
11.85
 82,080 11.63 12.22 11.11 1,300 0 0.0
14/12/2021
11.26
 34,300 11.41 11.41 11.11 900 0 0.0
13/12/2021
11.41
 36,329 10.74 11.78 10.74 0 400 0.0
10/12/2021
11.41
 9,200 12.52 12.52 11.19 0 0 0
09/12/2021
11.41
 17,700 11.85 11.85 10.74 0 0 0
08/12/2021
11.85
 1,533 11.78 11.85 11.78 0 0 0
07/12/2021
11.78
 35,200 11.26 12.00 11.11 0 0 0
06/12/2021
11.19
 17,900 11.85 12.00 11.19 0 0 0
03/12/2021
11.85
 47,120 12.74 12.74 11.85 0 0 0
02/12/2021
12.44
 34,649 12.52 12.59 12.00 0 0 0
01/12/2021
12.74
 31,017 12.89 13.70 12.52 0 0 0
30/11/2021
12.81
 77,623 11.70 12.81 11.70 0 1,000 0.0
29/11/2021
11.70
 72,188 11.78 11.78 11.33 0 20,000 -0.3
26/11/2021
11.93
 19,300 12.07 12.30 11.78 0 0 0
25/11/2021
12.00
 16,520 12.81 12.81 12.00 0 0 0
24/11/2021
12.22
 23,434 11.48 12.30 11.48 1,000 0 0.0
23/11/2021
11.70
 47,910 11.56 12.30 10.74 0 1,800 0.0
22/11/2021
11.78
 34,576 11.11 12.59 10.74 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2021
11.78
 92,054 12.96 13.04 11.63 0 11,300 -0.2
18/11/2021
12.89
 45,085 13.25 13.25 12.60 0 0 0
17/11/2021
13.25
 67,853 13.68 13.82 13.10 100 14,000 -0.3
16/11/2021
13.54
 72,956 14.26 14.76 13.10 200 300 0.0
15/11/2021
14.26
 92,825 14.33 14.69 14.11 300 0 0.0
12/11/2021
14.33
 64,258 15.26 15.26 14.18 200 13,000 -0.3
11/11/2021
15.26
 249,124 15.41 15.41 13.90 0 0 0
10/11/2021
15.41
 46,489 14.76 15.84 14.76 800 0 0.0
09/11/2021
14.83
 146,993 15.12 15.41 14.76 0 0 0
08/11/2021
14.04
 142,158 12.96 14.04 12.96 0 0 0
05/11/2021
12.82
 74,885 12.60 12.82 12.31 0 2,800 0.0
04/11/2021
11.74
 195,782 11.66 12.60 11.66 0 1,300 0.0
03/11/2021
12.89
 290,601 12.89 13.10 12.24 30 0 0.0
02/11/2021
11.95
 162,727 11.52 11.95 11.52 0 0 0
01/11/2021
10.87
 245,068 9.94 10.87 9.94 100 0 0.0
29/10/2021
9.94
 92,877 9.94 10.08 9.86 0 0 0
28/10/2021
9.94
 85,657 9.65 10.08 9.58 0 0 0
27/10/2021
9.50
 152,292 9.72 9.72 9.29 0 0 0
26/10/2021
9.72
 105,719 9.36 9.79 9.36 0 0 0
25/10/2021
9.86
 95,922 9.72 10.22 9.36 1,300 0 0.0
22/10/2021
9.58
 60,828 9.36 10.22 9.36 1,200 0 0.0
21/10/2021
9.36
 193,630 9.00 9.58 8.21 0 40,500 -0.5
20/10/2021
8.71
 163,590 8.71 8.71 8.64 0 18,100 -0.2
19/10/2021
7.92
 54,141 7.92 7.92 7.92 0 0 0
18/10/2021
7.20
 48,672 6.91 7.20 6.91 0 0 0
15/10/2021
6.55
 64,030 5.98 6.55 5.98 0 0 0
14/10/2021
5.98
 16,600 5.98 5.98 5.98 0 0 0
13/10/2021
5.98
 11,418 5.98 6.12 5.90 300 0 0.0
12/10/2021
5.98
 7,580 5.90 5.98 5.90 0 0 0
11/10/2021
5.90
 8,600 6.19 6.19 5.90 0 0 0
08/10/2021
6.05
 2,688 5.98 6.19 5.90 700 0 0.0
07/10/2021
5.98
 18,382 5.76 5.98 5.76 400 3,400 0.0
06/10/2021
5.76
 9,300 5.76 5.98 5.76 0 0 0
05/10/2021
5.76
 8,690 5.76 5.98 5.76 200 2,200 0.0
04/10/2021
5.76
 16,653 5.62 5.90 5.62 0 0 0
01/10/2021
5.62
 14,882 5.62 5.76 5.54 53,000 52,500 0.0
30/09/2021
5.76
 4,600 5.62 5.76 5.47 0 0 0
29/09/2021
5.76
 3,567 5.69 5.76 5.62 200 0 0.0
28/09/2021
5.76
 2,700 5.62 5.76 5.54 1,100 0 0.0
27/09/2021
5.76
 1,400 5.54 5.76 5.54 100 0 0.0
24/09/2021
5.83
 4,600 5.98 5.98 5.83 0 0 0
23/09/2021
5.98
 7,900 5.83 6.12 5.83 0 0 0
22/09/2021
6.12
 13,597 5.76 6.19 5.76 0 0 0
21/09/2021
5.90
 10,000 5.90 5.98 5.76 0 0 0
20/09/2021
5.98
 5,500 5.76 5.98 5.76 0 0 0
17/09/2021
5.76
 25,230 5.47 5.76 5.47 0 2,900 0.0
16/09/2021
5.40
 30,525 5.40 5.54 5.26 0 16,800 -0.1
15/09/2021
5.40
 4,200 5.40 5.47 5.40 0 0 0
14/09/2021
5.47
 12,500 5.47 5.54 5.47 0 0 0
13/09/2021
5.54
 16,530 5.40 5.54 5.40 0 0 0
10/09/2021
5.40
 18,400 5.40 5.47 5.40 0 0 0
09/09/2021
5.40
 102 5.40 5.40 5.40 0 0 0
08/09/2021
5.40
 4,300 5.54 5.54 5.40 0 0 0
07/09/2021
5.47
 31,500 5.40 5.47 5.04 100 29,600 -0.2
06/09/2021
5.47
 4,626 5.40 5.47 5.40 0 0 0
01/09/2021
5.54
 7,900 5.40 5.54 5.40 0 0 0
31/08/2021
5.47
 13,000 5.40 5.47 5.40 1,400 0 0.0
30/08/2021
5.40
 16,200 5.18 5.47 5.04 100 0 0.0
27/08/2021
5.40
 5,400 5.26 5.40 5.18 0 0 0
26/08/2021
5.33
 700 4.97 5.33 4.97 0 0 0
25/08/2021
5.40
 1,300 5.04 5.40 4.97 0 0 0
24/08/2021
5.40
 3 5.40 5.40 5.40 0 0 0
23/08/2021
5.40
 100 5.40 5.40 5.40 0 0 0
20/08/2021
5.40
 19,810 5.26 5.62 5.18 0 0 0
19/08/2021
5.69
 400 5.69 5.69 5.69 0 0 0
18/08/2021
5.69
 1,000 5.26 5.69 5.26 0 0 0
17/08/2021
5.69
 20,310 5.26 5.76 5.11 100 7,600 -0.1
16/08/2021
5.33
 4,600 5.62 5.69 5.26 0 0 0
13/08/2021
5.26
 2,600 5.33 5.33 5.26 0 0 0
12/08/2021
5.33
 6,500 5.33 5.40 5.26 0 4,700 0.0

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