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)
03/06/2020
3.67
 2,000 3.96 3.96 3.67 0 0 0
02/06/2020
3.67
 11,612 3.53 3.67 3.38 400 0 0.0
01/06/2020
3.60
 13,028 3.60 3.60 3.46 200 0 0.0
29/05/2020
3.67
 4,700 3.60 3.67 3.31 200 0 0.0
28/05/2020
3.60
 3,700 3.60 3.60 3.53 1,700 0 0.0
27/05/2020
3.60
 4,158 3.53 3.60 3.46 200 0 0.0
26/05/2020
3.60
 28,084 3.60 3.82 3.53 200 0 0.0
25/05/2020
3.60
 9,800 3.89 3.89 3.60 200 0 0.0
22/05/2020
3.82
 6,500 3.74 3.96 3.67 500 0 0.0
21/05/2020
3.82
 9,600 3.89 3.89 3.74 0 0 0
20/05/2020
3.96
 4,800 3.82 3.96 3.82 0 0 0
19/05/2020
4.03
 1,300 3.82 4.03 3.82 0 0 0
18/05/2020
4.03
 1,000 3.82 4.03 3.74 500 0 0.0
15/05/2020
4.03
 100 4.03 4.03 4.03 100 0 0.0
14/05/2020
3.89
 12,880 3.74 4.03 3.67 3,000 0 0.0
13/05/2020
3.89
 140 3.89 3.89 3.89 0 0 0
12/05/2020
3.82
 10,700 3.89 3.89 3.82 0 0 0
11/05/2020
4.03
 3,220 3.96 4.03 3.82 10 0 0.0
08/05/2020
4.03
 2,500 3.96 4.03 3.96 0 0 0
07/05/2020
3.82
 11,202 3.82 3.89 3.82 0 0 0
06/05/2020
4.03
 2,000 4.03 4.03 4.03 0 0 0
05/05/2020
4.03
 834 3.82 4.03 3.67 0 0 0
04/05/2020
4.03
 0 4.03 4.03 4.03 0 0 0
29/04/2020
4.03
 200 3.96 4.03 3.96 0 0 0
28/04/2020
4.03
 1,966 3.89 4.03 3.89 0 0 0
27/04/2020
3.96
 11,300 3.96 3.96 3.89 0 0 0
24/04/2020
4.10
 7,236 3.96 4.10 3.96 0 0 0
23/04/2020
4.10
 10,116 3.96 4.10 3.89 0 0 0
22/04/2020
4.10
 15,000 3.96 4.10 3.96 1,000 0 0.0
21/04/2020
4.10
 36,922 4.03 4.10 3.89 9,000 0 0.1
20/04/2020
4.10
 4,600 3.96 4.10 3.96 0 0 0
17/04/2020
4.10
 21,870 4.10 4.10 3.89 100 0 0.0
16/04/2020
4.03
 1,900 4.03 4.03 3.96 0 0 0
15/04/2020
3.89
 20,200 3.96 4.03 3.89 0 0 0
14/04/2020
4.03
 22,600 3.89 4.03 3.74 0 0 0
13/04/2020
4.03
 4,230 3.96 4.03 3.96 0 0 0
10/04/2020
4.10
 5,900 3.96 4.10 3.89 0 0 0
09/04/2020
4.10
 4,200 4.10 4.10 3.96 0 0 0
08/04/2020
4.10
 5,400 4.25 4.25 4.10 0 0 0
07/04/2020
4.25
 11,440 3.96 4.25 3.96 0 0 0
06/04/2020
4.32
 7,800 4.25 4.32 4.18 1,000 0 0.0
03/04/2020
4.18
 23,600 4.10 4.18 3.96 15,000 0 0.1
01/04/2020
4.10
 6,870 3.96 4.10 3.74 4,000 0 0.0
31/03/2020
3.96
 26,270 3.74 4.10 3.67 0 0 0
30/03/2020
4.03
 29,800 3.96 4.25 3.96 3,000 200 0.0
27/03/2020
4.39
 2,320 4.46 4.46 4.39 1,000 0 0.0
26/03/2020: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2020
4.82
 6,280 4.90 4.90 4.82 0 200 0.0
25/03/2020
4.82
 21,310 4.77 4.94 4.65 0 0 0
24/03/2020
4.59
 18,500 4.47 4.59 4.41 0 0 0
23/03/2020
4.18
 59,500 4.71 4.71 4.18 0 0 0
20/03/2020
4.59
 10,500 4.53 4.71 4.53 500 0 0.0
19/03/2020
4.71
 4,000 4.47 4.71 4.47 0 100 0.0
18/03/2020
4.71
 41,500 4.82 4.82 4.41 0 0 0
17/03/2020
4.82
 35,414 4.77 4.88 4.65 200 0 0.0
16/03/2020
4.94
 16,380 4.82 4.94 4.71 200 0 0.0
13/03/2020
4.77
 30,712 4.65 4.77 4.59 0 100 0.0
12/03/2020
4.77
 12,500 4.71 4.88 4.59 0 300 0.0
11/03/2020
4.88
 8,300 4.71 4.88 4.71 0 0 0
10/03/2020
4.65
 2,700 4.24 4.65 4.24 0 100 0.0
09/03/2020
4.24
 2,100 4.24 4.24 4.24 0 0 0
06/03/2020
4.53
 500 4.41 4.53 4.41 0 0 0
05/03/2020
4.59
 300 4.59 4.59 4.59 0 0 0
04/03/2020
4.24
 4,200 4.29 4.29 4.24 0 0 0
03/03/2020
4.71
 0 4.71 4.71 4.71 0 0 0
02/03/2020
4.71
 112 4.71 4.71 4.71 0 0 0
28/02/2020
4.29
 2,390 4.29 4.29 4.29 0 0 0
27/02/2020
4.65
 56 4.65 4.65 4.65 0 0 0
26/02/2020
4.65
 0 4.65 4.65 4.65 0 0 0
25/02/2020
4.65
 100 4.65 4.65 4.65 0 0 0
24/02/2020
4.53
 50 4.53 4.53 4.53 0 0 0
21/02/2020
4.53
 200 4.24 4.53 4.24 0 0 0
20/02/2020
4.59
 3,600 4.47 4.59 4.29 0 0 0
19/02/2020
4.77
 48 4.77 4.77 4.77 0 0 0
18/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
17/02/2020
4.77
 600 4.77 4.77 4.77 0 0 0
14/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
13/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
12/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
11/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
10/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
07/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
06/02/2020
4.82
 1,000 4.41 4.82 4.41 0 0 0
05/02/2020
4.88
 0 4.88 4.88 4.88 0 0 0
04/02/2020
4.88
 0 4.88 4.88 4.88 0 0 0
03/02/2020
4.88
 0 4.88 4.88 4.88 0 0 0
31/01/2020
4.88
 0 4.88 4.88 4.88 0 0 0
30/01/2020
4.88
 100 4.88 4.88 4.88 0 0 0
22/01/2020
4.94
 0 4.94 4.94 4.94 0 0 0
21/01/2020
4.94
 0 4.94 4.94 4.94 0 0 0
20/01/2020
4.94
 0 4.94 4.94 4.94 0 0 0
17/01/2020
4.94
 0 4.94 4.94 4.94 0 0 0
16/01/2020
4.94
 0 4.94 4.94 4.94 0 0 0
15/01/2020
4.94
 3,900 4.29 4.94 4.29 0 0 0
14/01/2020
4.77
 0 4.77 4.77 4.77 0 0 0
13/01/2020
4.77
 0 4.77 4.77 4.77 0 0 0
10/01/2020
4.77
 1,400 4.77 4.77 4.77 1,400 0 0.0
09/01/2020
4.77
 0 4.77 4.77 4.77 0 0 0
08/01/2020
4.77
 0 4.77 4.77 4.77 0 0 0
07/01/2020
4.77
 1,000 4.77 4.77 4.77 0 0 0
06/01/2020
5.29
 200 5.29 5.29 5.29 0 0 0

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