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)
29/05/2012
4.92
 189,300 4.87 5.01 4.78 0 0 0
28/05/2012
4.97
 222,000 5.15 5.20 4.92 0 0 0
25/05/2012
4.97
 263,900 4.78 4.97 4.78 0 0 0
24/05/2012
4.64
 190,400 4.69 4.74 4.41 0 0 0
23/05/2012
4.60
 256,200 4.83 4.83 4.55 0 0 0
22/05/2012
4.83
 288,300 4.97 5.01 4.60 0 0 0
21/05/2012
4.78
 125,900 4.64 4.78 4.64 0 0 0
18/05/2012
4.60
 319,500 4.64 4.83 4.51 0 0 0
17/05/2012
4.83
 409,700 5.20 5.20 4.78 0 0 0
16/05/2012
5.15
 344,100 4.87 5.20 4.78 0 0 0
15/05/2012
4.97
 393,900 5.33 5.47 4.92 0 0 0
14/05/2012
5.24
 704,700 5.61 5.61 5.24 0 0 0
11/05/2012
5.56
 792,800 5.84 5.98 5.56 0 0 0
10/05/2012
5.98
 693,600 5.98 6.16 5.79 0 0 0
09/05/2012
5.89
 635,200 5.75 5.98 5.56 20,000 100 0.2
08/05/2012
5.61
 725,000 5.75 5.84 5.56 0 10,000 -0.1
07/05/2012
5.75
 1,175,400 5.43 5.75 5.43 0 0 0
04/05/2012
5.38
 417,100 5.33 5.47 5.33 0 0 0
03/05/2012
5.33
 197,200 5.38 5.38 5.20 0 0 0
02/05/2012
5.38
 611,400 5.33 5.52 5.33 0 0 0
27/04/2012
5.29
 328,200 5.15 5.38 5.10 0 10,000 -0.1
26/04/2012
5.20
 319,400 5.33 5.47 5.20 0 0 0
25/04/2012
5.43
 503,400 5.43 5.52 5.38 0 50,000 -0.6
24/04/2012
5.33
 284,400 5.10 5.33 4.97 0 0 0
23/04/2012
5.10
 246,000 5.10 5.20 5.06 0 0 0
20/04/2012
5.06
 317,200 4.97 5.33 4.87 0 0 0
19/04/2012
5.06
 683,100 5.29 5.38 5.01 0 0 0
18/04/2012
5.33
 570,500 5.43 5.56 5.29 0 0 0
17/04/2012
5.43
 846,400 5.66 5.70 5.43 0 0 0
16/04/2012
5.61
 617,800 5.29 5.70 5.29 0 0 0
13/04/2012
5.38
 840,600 5.75 5.79 5.29 0 50,000 -0.6
12/04/2012
5.43
 676,300 5.33 5.43 5.29 0 0 0
11/04/2012
5.10
 1,096,400 4.92 5.10 4.87 0 0 0
10/04/2012
4.78
 439,600 4.97 4.97 4.74 50,000 0 0.5
09/04/2012
4.78
 675,100 4.55 4.78 4.55 70,000 0 0.7
06/04/2012
4.51
 335,800 4.60 4.64 4.46 0 0 0
05/04/2012
4.55
 227,100 4.41 4.60 4.32 0 0 0
04/04/2012
4.37
 121,300 4.64 4.64 4.32 0 0 0
03/04/2012
4.60
 264,900 4.32 4.60 4.28 0 0 0
30/03/2012
4.32
 375,400 4.46 4.51 4.28 0 0 0
29/03/2012
4.51
 551,800 4.92 4.92 4.51 0 0 0
28/03/2012
4.78
 299,100 4.69 4.83 4.51 0 0 0
27/03/2012
4.78
 550,200 5.24 5.24 4.78 0 0 0
26/03/2012
5.10
 930,900 5.10 5.10 4.92 0 0 0
23/03/2012
4.83
 835,300 4.60 4.83 4.51 0 0 0
22/03/2012
4.55
 273,600 4.55 4.60 4.46 0 0 0
21/03/2012
4.51
 533,000 4.46 4.69 4.41 0 0 0
20/03/2012
4.51
 278,200 4.37 4.51 4.37 0 0 0
19/03/2012
4.41
 246,800 4.41 4.46 4.32 0 0 0
16/03/2012
4.41
 499,300 4.55 4.60 4.41 0 0 0
15/03/2012
4.46
 315,700 4.09 4.46 4.05 0 0 0
14/03/2012
4.14
 145,000 4.28 4.37 4.09 0 0 0
13/03/2012
4.32
 194,900 4.23 4.37 4.18 0 0 0
12/03/2012
4.23
 275,100 4.23 4.32 4.14 0 5,000 0.0
09/03/2012
4.37
 324,300 4.37 4.51 4.28 0 0 0
08/03/2012
4.32
 391,700 4.51 4.60 4.23 0 6,000 -0.1
07/03/2012
4.51
 440,600 4.69 4.74 4.41 0 19,000 -0.2
06/03/2012
4.55
 467,600 5.06 5.06 4.51 5,000 67,000 -0.6
05/03/2012
4.74
 178,000 4.51 4.74 4.51 0 0 0
02/03/2012
4.55
 545,800 4.41 4.55 4.37 0 12,000 -0.1
01/03/2012
4.41
 362,300 4.51 4.55 4.32 5,000 3,800 0.0
29/02/2012
4.64
 378,800 4.55 4.69 4.41 200 100 0.0
28/02/2012
4.55
 523,000 4.87 4.97 4.51 0 7,000 -0.1
27/02/2012
4.92
 380,300 4.74 4.97 4.69 0 0 0
24/02/2012
4.69
 715,600 4.69 4.87 4.55 74,900 10,000 0.7
23/02/2012
4.69
 669,900 4.55 4.69 4.46 0 0 0
22/02/2012
4.51
 328,300 4.23 4.55 4.18 0 2,200 0.0
21/02/2012
4.28
 525,700 4.60 4.69 4.18 0 0 0
20/02/2012
4.46
 386,700 4.32 4.46 4.32 18,400 0 0.2
17/02/2012
4.23
 176,500 4.18 4.23 4.09 0 0 0
16/02/2012
4.05
 125,000 4.14 4.14 3.95 0 0 0
15/02/2012
4.00
 225,400 4.14 4.14 3.91 200 10,000 -0.1
14/02/2012
4.23
 203,600 4.18 4.23 4.05 15,600 0 0.1
13/02/2012
4.09
 146,900 4.18 4.23 4.00 200 15,000 -0.1
10/02/2012
4.14
 309,300 4.37 4.41 4.14 0 22,000 -0.2
09/02/2012
4.37
 1,284,400 4.37 4.37 4.28 0 16,000 -0.2
08/02/2012
4.14
 214,200 3.91 4.14 3.91 0 0 0
07/02/2012
3.95
 138,100 3.91 3.95 3.82 0 0 0
06/02/2012
3.82
 177,800 3.86 3.86 3.77 0 0 0
03/02/2012
3.91
 308,200 4.14 4.23 3.86 20,000 10,000 0.1
02/02/2012
4.05
 388,700 3.86 4.05 3.86 9,000 0 0.1
01/02/2012
3.86
 101,600 3.86 3.91 3.77 0 10,000 -0.1
31/01/2012
3.91
 197,800 3.86 4.05 3.86 0 14,000 -0.1
30/01/2012
3.82
 75,500 3.68 3.91 3.63 0 0 0
20/01/2012
3.82
 298,800 3.95 4.00 3.72 5,000 0 0.0
19/01/2012
4.05
 207,100 3.86 4.05 3.86 9,300 0 0.1
18/01/2012
3.82
 45,400 3.82 3.82 3.77 0 0 0
17/01/2012
3.77
 71,400 3.91 3.91 3.77 50,000 0 0.4
16/01/2012
3.91
 158,100 3.82 3.95 3.82 28,500 0 0.2
13/01/2012
3.77
 63,200 3.72 3.77 3.68 14,200 0 0.1
12/01/2012
3.63
 67,500 3.68 3.68 3.63 0 0 0
11/01/2012
3.72
 102,000 3.82 3.82 3.68 0 0 0
10/01/2012
3.77
 90,400 3.72 3.86 3.68 0 0 0
09/01/2012
3.68
 54,300 3.68 3.68 3.59 0 0 0
06/01/2012
3.68
 83,700 3.63 3.68 3.63 0 0 0
05/01/2012
3.68
 67,400 3.63 3.68 3.59 0 0 0
04/01/2012
3.68
 73,900 3.82 3.82 3.63 0 0 0
03/01/2012
3.77
 85,200 3.82 3.86 3.72 0 0 0
30/12/2011
3.82
 133,600 3.77 3.86 3.68 20,000 0 0.2
29/12/2011
3.68
 68,200 3.68 3.77 3.59 0 10,000 -0.1

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