CTCP Xây dựng Sông Hồng (icg)

7.60
-0.20
(-2.56%)
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
(2024-08-19) 		-0.20 -2.50% 38,700 0 0
7.60
8
7.80
2 tháng
(2024-07-22) 		-0.60 -7.14% 73,800 0 0
7.50
8.40
7.80
3 tháng
(2024-06-20) 		-0.20 -2.50% 192,700 10,500 0.1
7.50
8.60
7.80
6 tháng
(2024-03-22) 		0.10 1.30% 480,636 10,500 0.1
7.30
8.60
7.80
12 tháng
(2023-09-25) 		0.50 6.85% 1,687,881 9,200 0.1
6.50
8.60
7.80
24 tháng
(2022-09-29) 		0.39 5.21% 5,132,719 -222,440 -1.0
4.21
9
7.80
36 tháng
(2021-10-04) 		0.68 9.59% 12,571,187 -136,682 -1.1
4.21
19.04
7.80
60 tháng
(2019-10-15) 		1.48 23.33% 15,779,884 -39,982 -0.9
4.21
19.04
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
11.70
 275,500 12.27 12.32 11.60 0 0 0
10/09/2010
12.27
 566,000 13.09 13.24 12.12 0 0 0
09/09/2010
13.09
 369,700 12.73 13.35 12.53 0 0 0
08/09/2010
12.73
 502,200 13.09 13.09 12.37 0 0 0
07/09/2010
13.09
 329,000 13.50 13.86 12.99 0 1,000 -0.0
06/09/2010
13.50
 827,700 12.83 13.50 12.94 0 0 0
01/09/2010
12.83
 426,300 12.42 12.94 12.17 0 0 0
31/08/2010
12.42
 822,500 11.65 12.42 11.65 0 0 0
30/08/2010
11.65
 95,700 11.09 11.65 11.29 0 0 0
27/08/2010
11.09
 138,800 11.14 11.29 10.58 0 0 0
26/08/2010
11.14
 194,400 11.04 11.29 10.52 0 0 0
25/08/2010
11.04
 579,700 11.35 11.35 10.58 0 2,800 -0.1
24/08/2010
11.35
 406,500 11.91 11.91 11.24 0 0 0
23/08/2010
11.91
 123,400 12.32 12.32 11.81 0 0 0
20/08/2010
12.32
 306,100 12.27 12.73 11.76 0 0 0
19/08/2010
12.27
 227,800 12.37 12.53 12.06 0 0 0
18/08/2010
12.37
 235,300 12.94 12.94 12.27 0 0 0
17/08/2010
12.94
 429,700 12.89 13.60 12.37 0 0 0
16/08/2010
12.89
 294,000 12.32 12.89 12.32 0 0 0
13/08/2010
12.32
 493,300 11.50 12.32 11.29 0 0 0
12/08/2010
11.50
 342,300 12.27 12.27 11.35 0 0 0
11/08/2010
12.27
 382,000 11.76 12.27 11.29 0 0 0
10/08/2010
11.76
 350,800 12.17 12.17 11.35 0 0 0
09/08/2010
12.17
 380,200 12.89 12.89 12.01 0 0 0
06/08/2010
12.89
 296,400 13.24 13.50 12.53 0 0 0
05/08/2010
13.24
 251,800 13.55 13.86 13.24 0 0 0
04/08/2010
13.55
 144,800 13.76 13.96 13.40 0 0 0
03/08/2010
13.76
 136,600 13.81 14.17 13.71 0 0 0
02/08/2010
13.81
 145,800 13.96 14.17 13.81 0 0 0
30/07/2010
13.96
 425,000 14.01 14.22 13.91 0 0 0
29/07/2010
14.01
 213,900 13.96 14.07 13.60 0 0 0
28/07/2010
13.96
 235,400 14.53 14.53 13.76 0 0 0
27/07/2010
14.53
 222,000 14.53 14.68 14.27 0 0 0
26/07/2010
14.53
 168,700 14.73 14.94 14.48 0 0 0
23/07/2010
14.73
 139,100 14.78 15.09 14.63 0 0 0
22/07/2010
14.78
 179,900 14.84 14.89 14.63 0 0 0
21/07/2010
14.84
 145,200 14.99 15.40 14.73 0 0 0
20/07/2010
14.99
 193,300 14.99 15.40 14.78 0 0 0
19/07/2010
14.99
 172,000 14.84 15.04 14.63 0 0 0
16/07/2010
14.84
 121,700 14.89 14.99 14.63 0 0 0
15/07/2010
14.89
 145,200 15.25 15.30 14.78 0 0 0
14/07/2010
15.25
 353,900 15.40 16.12 15.14 0 0 0
13/07/2010
15.40
 548,000 14.58 15.40 14.63 1,000 0 0.0
12/07/2010
14.58
 127,300 14.37 14.58 14.27 0 0 0
09/07/2010
14.37
 155,300 14.32 14.43 14.27 0 0 0
08/07/2010
14.32
 196,800 14.32 14.73 14.22 0 0 0
07/07/2010
14.32
 200,000 14.43 14.78 14.27 11,700 0 0.3
06/07/2010
14.43
 187,500 14.73 14.73 14.32 0 0 0
05/07/2010
14.73
 140,600 14.78 14.84 14.63 0 0 0
02/07/2010
14.78
 165,500 14.73 14.78 14.63 0 0 0
01/07/2010
14.73
 261,800 14.53 14.89 14.53 0 0 0
30/06/2010
14.53
 367,200 14.99 14.99 14.07 0 0 0
29/06/2010
14.99
 261,000 15.09 15.20 14.94 0 0 0
28/06/2010
15.09
 214,100 15.04 15.40 14.89 0 0 0
25/06/2010
15.04
 398,200 15.40 15.40 14.89 0 0 0
24/06/2010
15.40
 303,400 15.45 15.91 15.30 0 0 0
23/06/2010
15.45
 321,500 15.40 15.55 14.94 0 10,000 -0.3
22/06/2010
15.40
 309,900 15.86 15.91 15.14 0 0 0
21/06/2010
15.86
 647,900 15.66 16.07 15.71 0 0 0
18/06/2010
15.66
 275,300 15.66 15.97 15.50 0 0 0
17/06/2010
15.66
 436,700 16.32 16.43 15.61 0 0 0
16/06/2010
16.32
 733,400 15.50 16.32 15.66 1,800 0 0.1
15/06/2010
15.50
 595,300 14.84 15.66 14.84 0 0 0
14/06/2010
14.84
 352,700 14.73 14.99 14.73 0 0 0
11/06/2010: Quyền mua cổ phiếu: 100/14 Giá: 12.1 (Volume + 14%, Ratio=0.14)
11/06/2010
14.73
 334,400 13.87 14.99 14.53 0 0 0
10/06/2010
13.87
 380,900 13.91 14.30 13.82 0 0 0
09/06/2010
13.91
 314,000 14.06 14.53 13.77 0 0 0
08/06/2010
14.06
 312,800 13.82 14.11 13.49 0 0 0
07/06/2010
13.82
 889,100 14.72 14.72 13.77 0 0 0
04/06/2010
14.72
 472,700 15.25 15.25 14.58 0 0 0
03/06/2010
15.25
 434,200 15.20 16.30 15.06 1,000 0 0.0
02/06/2010
15.20
 438,900 15.63 15.63 15.11 0 0 0
01/06/2010
15.63
 1,117,900 14.58 15.68 14.20 0 0 0
31/05/2010
14.58
 246,200 15.01 15.20 14.30 0 0 0
28/05/2010
15.01
 681,300 14.30 15.01 14.63 10,000 0 0.3
27/05/2010
14.30
 517,400 14.20 14.49 13.53 0 0 0
26/05/2010
14.20
 653,800 13.20 14.20 13.30 6,000 0 0.2
25/05/2010
13.20
 375,700 13.39 13.82 12.96 0 0 0
24/05/2010
13.39
 341,500 12.96 13.77 12.91 0 0 0
21/05/2010
12.96
 503,700 14.25 14.25 12.96 0 4,000 -0.1
20/05/2010
14.25
 542,100 14.15 14.72 13.30 0 59,600 -1.7
19/05/2010
14.15
 598,300 15.11 15.11 14.15 0 0 0
18/05/2010
15.11
 252,300 15.30 15.49 15.06 0 0 0
17/05/2010
15.30
 381,700 16.11 16.11 15.20 0 0 0
14/05/2010
16.11
 309,600 15.96 16.20 15.63 0 0 0
13/05/2010
15.96
 422,200 15.49 16.15 15.25 0 0 0
12/05/2010
15.49
 801,300 16.39 16.44 15.49 0 3,000 -0.1
11/05/2010
16.39
 449,500 16.54 17.39 16.25 0 1,000 -0.0
10/05/2010
16.54
 533,100 16.96 17.11 16.30 0 0 0
07/05/2010
16.96
 635,500 17.58 17.87 16.73 0 2,000 -0.1
06/05/2010
17.58
 798,000 17.25 17.73 17.06 0 89,000 -3.3
05/05/2010
17.25
 483,300 17.54 17.54 17.06 0 0 0
04/05/2010
17.54
 610,000 17.44 18.49 17.39 0 0 0
29/04/2010
17.44
 603,100 17.44 17.77 17.16 1,000 0 0.0
28/04/2010
17.44
 522,600 17.25 18.01 17.16 0 0 0
27/04/2010
17.25
 561,200 17.16 17.82 17.06 0 0 0
26/04/2010
17.16
 539,600 17.63 17.97 17.11 0 0 0
22/04/2010
17.63
 799,300 18.63 19.06 17.20 0 6,000 -0.2
21/04/2010
18.63
 1,197,700 18.25 19.06 17.97 5,000 6,000 -0.0
20/04/2010
18.25
 1,404,200 17.49 18.54 17.30 8,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |