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)
17/10/2012
2.76
 93,600 2.90 2.90 2.71 0 0 0
16/10/2012
2.85
 127,500 2.71 2.90 2.71 0 0 0
15/10/2012
2.71
 25,100 2.67 2.71 2.62 0 0 0
12/10/2012
2.76
 77,800 2.76 2.76 2.67 0 0 0
11/10/2012
2.81
 207,700 2.81 2.90 2.76 0 0 0
10/10/2012
2.76
 74,500 2.67 2.76 2.67 0 0 0
09/10/2012
2.71
 94,300 2.76 2.76 2.67 0 0 0
08/10/2012
2.71
 118,100 2.58 2.71 2.58 500 0 0.0
05/10/2012
2.58
 58,300 2.53 2.62 2.53 0 0 0
04/10/2012
2.58
 11,300 2.58 2.58 2.53 0 0 0
03/10/2012
2.62
 55,800 2.53 2.62 2.53 0 0 0
02/10/2012
2.53
 76,900 2.53 2.58 2.53 0 0 0
01/10/2012
2.53
 111,200 2.62 2.62 2.48 0 0 0
28/09/2012
2.67
 61,200 2.62 2.67 2.62 0 0 0
27/09/2012
2.71
 111,500 2.81 2.81 2.67 0 0 0
26/09/2012
2.76
 93,000 2.67 2.76 2.67 0 0 0
25/09/2012
2.67
 80,200 2.71 2.76 2.62 0 0 0
24/09/2012
2.76
 50,900 2.81 2.81 2.71 0 0 0
21/09/2012
2.81
 177,300 2.76 2.90 2.71 0 0 0
20/09/2012
2.67
 98,100 2.76 2.76 2.67 0 0 0
19/09/2012
2.76
 96,100 2.67 2.76 2.67 0 0 0
18/09/2012
2.67
 231,300 2.85 2.85 2.67 0 0 0
17/09/2012
2.85
 192,500 2.90 2.99 2.81 0 0 0
14/09/2012
2.94
 205,900 2.85 2.94 2.81 0 100 0.0
13/09/2012
2.81
 161,200 2.67 2.81 2.62 0 0 0
12/09/2012
2.67
 135,300 2.76 2.90 2.67 0 0 0
11/09/2012
2.76
 245,200 2.81 2.85 2.76 0 0 0
10/09/2012
2.94
 139,600 3.08 3.08 2.94 0 0 0
07/09/2012
3.13
 42,500 3.13 3.17 3.08 0 0 0
06/09/2012
3.13
 62,800 3.08 3.13 3.08 0 0 0
05/09/2012
3.13
 61,300 3.22 3.22 3.08 0 0 0
04/09/2012
3.26
 14,000 3.31 3.31 3.26 0 0 0
31/08/2012
3.26
 39,900 3.22 3.26 3.22 0 0 0
30/08/2012
3.22
 59,200 3.26 3.31 3.22 0 0 0
29/08/2012
3.31
 67,400 3.17 3.36 3.17 0 0 0
28/08/2012
3.17
 66,400 3.22 3.22 3.08 0 0 0
27/08/2012
3.22
 106,300 3.31 3.31 3.22 0 0 0
24/08/2012
3.45
 271,900 3.26 3.59 3.17 0 0 0
23/08/2012
3.40
 90,000 3.54 3.54 3.40 0 0 0
22/08/2012
3.63
 186,100 3.68 3.77 3.63 0 0 0
21/08/2012
3.86
 222,200 4.05 4.05 3.86 0 0 0
20/08/2012
4.14
 52,600 4.14 4.14 4.09 0 0 0
17/08/2012
4.05
 108,100 4.00 4.05 3.95 0 0 0
16/08/2012
4.05
 26,400 4.09 4.14 4.00 0 0 0
15/08/2012
4.09
 47,200 4.14 4.14 4.05 0 10,000 -0.1
14/08/2012
4.09
 76,700 4.14 4.14 4.09 0 0 0
13/08/2012
4.09
 116,400 4.14 4.14 4.09 0 0 0
10/08/2012
4.18
 74,300 4.14 4.18 4.14 0 0 0
09/08/2012
4.18
 118,300 4.23 4.28 4.18 0 0 0
08/08/2012
4.23
 36,800 4.18 4.23 4.14 0 0 0
07/08/2012
4.14
 29,100 4.18 4.23 4.14 0 0 0
06/08/2012
4.23
 128,700 3.91 4.32 3.91 0 0 0
03/08/2012
4.18
 24,700 4.14 4.18 4.09 0 0 0
02/08/2012
4.18
 32,500 4.23 4.23 4.05 0 0 0
01/08/2012
4.14
 120,500 4.09 4.18 4.05 0 0 0
31/07/2012
4.18
 72,400 4.09 4.18 4.09 0 0 0
30/07/2012
4.18
 120,700 4.28 4.28 4.05 0 0 0
27/07/2012
4.23
 108,100 4.18 4.28 4.14 0 0 0
26/07/2012
4.23
 115,800 4.23 4.23 4.14 0 0 0
25/07/2012
4.18
 155,500 4.09 4.28 4.09 0 0 0
24/07/2012
4.18
 202,600 4.41 4.41 4.18 0 0 0
23/07/2012
4.46
 77,800 4.55 4.55 4.41 0 0 0
20/07/2012
4.51
 195,500 4.69 4.69 4.51 0 0 0
19/07/2012
4.60
 239,200 4.37 4.64 4.28 0 0 0
18/07/2012
4.41
 109,500 4.55 4.55 4.32 0 0 0
17/07/2012
4.51
 138,500 4.32 4.60 4.23 0 0 0
16/07/2012
4.23
 93,600 4.51 4.51 4.23 0 0 0
13/07/2012
4.51
 203,900 4.32 4.51 4.28 0 0 0
12/07/2012
4.28
 40,200 4.23 4.28 4.14 0 0 0
11/07/2012
4.14
 36,500 4.09 4.23 4.09 0 0 0
10/07/2012
4.09
 53,000 4.05 4.14 4.05 0 0 0
09/07/2012
4.09
 125,300 4.23 4.23 4.05 0 0 0
06/07/2012
4.32
 73,700 4.28 4.46 4.28 0 0 0
05/07/2012
4.37
 83,000 4.14 4.41 4.14 0 0 0
04/07/2012
4.09
 99,300 4.18 4.23 4.09 0 0 0
03/07/2012
4.28
 117,000 4.23 4.28 4.09 0 0 0
02/07/2012
4.32
 124,400 4.51 4.55 4.28 0 0 0
29/06/2012
4.55
 114,400 4.51 4.60 4.41 0 0 0
28/06/2012
4.55
 41,500 4.23 4.55 4.23 0 0 0
27/06/2012
4.32
 136,100 4.37 4.41 4.28 0 0 0
26/06/2012
4.28
 238,600 4.51 4.51 4.28 0 0 0
25/06/2012
4.51
 243,000 4.78 4.78 4.51 0 0 0
22/06/2012
4.83
 57,500 4.87 4.87 4.74 0 0 0
21/06/2012
4.87
 62,900 4.97 4.97 4.83 0 0 0
20/06/2012
4.92
 75,500 4.83 4.92 4.83 0 0 0
19/06/2012
4.83
 95,000 4.97 4.97 4.83 0 0 0
18/06/2012
5.06
 142,800 5.15 5.15 4.87 0 0 0
15/06/2012
5.06
 89,600 4.97 5.10 4.97 0 0 0
14/06/2012
4.97
 187,000 4.92 5.01 4.83 0 0 0
13/06/2012
4.87
 66,000 4.97 4.97 4.87 0 0 0
12/06/2012
4.97
 125,300 5.15 5.20 4.87 0 0 0
11/06/2012
5.15
 220,800 5.15 5.24 4.97 0 0 0
08/06/2012
5.06
 289,300 5.29 5.29 4.97 200 0 0.0
07/06/2012
5.15
 478,700 4.87 5.15 4.87 0 0 0
06/06/2012
4.83
 123,000 4.78 4.92 4.74 0 0 0
05/06/2012
4.78
 129,400 4.60 4.78 4.51 0 0 0
04/06/2012
4.55
 166,300 4.69 4.69 4.51 0 0 0
01/06/2012
4.78
 78,200 4.78 4.83 4.69 0 0 0
31/05/2012
4.64
 216,600 4.78 4.78 4.64 0 0 0
30/05/2012
4.87
 90,300 4.97 4.97 4.83 0 0 0

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