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)
28/12/2011
3.72
 143,600 3.49 3.77 3.49 60,000 0 0.5
27/12/2011
3.49
 229,100 3.59 3.63 3.49 20,000 0 0.2
26/12/2011
3.68
 194,900 3.68 3.86 3.68 0 20,000 -0.2
23/12/2011
3.95
 170,000 4.05 4.05 3.86 0 10,000 -0.1
22/12/2011
4.00
 123,600 4.18 4.18 4.00 0 0 0
21/12/2011
4.23
 81,000 4.23 4.28 4.14 100,000 0 0.9
20/12/2011
4.09
 262,400 4.28 4.28 4.09 20,000 15,000 0.0
19/12/2011
4.28
 62,000 4.37 4.41 4.23 40,000 0 0.4
16/12/2011
4.46
 125,500 4.32 4.46 4.32 0 0 0
15/12/2011
4.32
 457,100 4.37 4.41 4.23 130,000 20,000 1.1
14/12/2011
4.41
 274,500 4.55 4.55 4.41 20,000 0 0.2
13/12/2011
4.55
 184,000 4.51 4.60 4.51 100,500 0 1.0
12/12/2011
4.55
 339,800 4.60 4.64 4.51 53,700 500 0.5
09/12/2011
4.55
 331,600 4.69 4.69 4.51 1,100 0 0.0
08/12/2011
4.69
 158,600 4.78 4.78 4.60 0 0 0
07/12/2011
4.69
 142,600 4.78 4.87 4.64 0 0 0
06/12/2011
4.78
 195,000 5.01 5.06 4.78 0 0 0
05/12/2011
5.01
 397,000 4.92 5.01 4.83 5,000 0 0.1
02/12/2011
4.74
 89,500 4.60 4.74 4.60 100 0 0.0
01/12/2011
4.64
 108,600 4.69 4.69 4.60 0 0 0
30/11/2011
4.55
 99,900 4.60 4.60 4.55 0 1,200 0.0
29/11/2011
4.64
 123,700 4.74 4.78 4.60 0 18,800 -0.2
28/11/2011
4.74
 358,800 4.32 4.83 4.32 0 0 0
25/11/2011
4.60
 78,000 4.60 4.60 4.51 0 0 0
24/11/2011
4.60
 71,100 4.74 4.74 4.55 0 0 0
23/11/2011
4.74
 221,000 4.87 4.87 4.69 0 0 0
22/11/2011
4.69
 216,900 4.46 4.69 4.46 0 0 0
21/11/2011
4.41
 181,700 4.55 4.69 4.37 0 25,000 -0.2
18/11/2011
4.60
 124,300 4.69 4.69 4.60 9,600 25,000 -0.2
17/11/2011
4.64
 98,800 4.83 4.83 4.64 0 5,000 -0.1
16/11/2011
4.87
 291,900 4.83 4.92 4.74 15,000 0 0.2
15/11/2011
4.69
 131,400 4.60 4.78 4.60 8,000 8,000 0.0
14/11/2011
4.60
 259,300 4.78 4.78 4.55 0 9,100 -0.1
11/11/2011
4.74
 165,400 4.97 4.97 4.74 0 44,600 -0.5
10/11/2011
4.92
 284,900 5.06 5.06 4.92 0 10,300 -0.1
09/11/2011
5.20
 170,600 5.52 5.52 5.15 8,000 17,000 -0.1
08/11/2011
5.38
 72,300 5.52 5.52 5.33 0 13,300 -0.2
07/11/2011
5.43
 192,600 5.84 5.84 5.43 0 43,100 -0.5
04/11/2011
5.70
 238,300 5.98 5.98 5.61 0 29,800 -0.4
03/11/2011
5.70
 230,800 5.79 5.84 5.66 0 5,000 -0.1
02/11/2011
5.84
 102,300 5.79 5.84 5.75 0 3,300 0.0
01/11/2011
5.89
 116,000 6.07 6.07 5.89 0 14,000 -0.2
31/10/2011
6.16
 336,800 6.30 6.53 6.02 60,000 8,100 0.7
28/10/2011
6.21
 726,800 6.16 6.21 5.93 42,000 5,000 0.5
27/10/2011
5.84
 55,300 5.84 5.89 5.79 5,000 0 0.1
26/10/2011
5.79
 81,400 5.89 5.93 5.79 0 2,000 0.0
25/10/2011
5.89
 77,600 5.89 5.98 5.84 0 5,000 -0.1
24/10/2011
5.93
 54,800 6.16 6.21 5.93 0 0 0
21/10/2011
6.07
 146,500 5.89 6.07 5.89 0 0 0
20/10/2011
5.79
 78,100 5.93 5.98 5.79 0 0 0
19/10/2011
5.79
 88,400 5.89 5.98 5.79 0 7,000 -0.1
18/10/2011
5.75
 105,300 5.89 5.89 5.75 0 20,000 -0.3
17/10/2011
5.89
 125,200 6.02 6.02 5.79 0 15,000 -0.2
14/10/2011
5.98
 132,000 6.30 6.39 5.98 0 0 0
13/10/2011
5.98
 156,100 6.07 6.16 5.89 5,000 0 0.1
12/10/2011
5.93
 331,300 6.25 6.25 5.79 0 35,000 -0.4
11/10/2011
6.12
 92,800 6.30 6.30 6.07 0 0 0
10/10/2011
6.12
 125,800 6.16 6.35 6.07 10,000 0 0.1
07/10/2011
6.21
 174,700 6.39 6.39 6.16 17,000 0 0.2
06/10/2011
6.39
 223,200 6.21 6.44 6.16 18,000 0 0.2
05/10/2011
6.07
 143,800 6.21 6.21 6.02 23,000 0 0.3
04/10/2011
6.12
 314,800 6.07 6.12 5.84 36,300 0 0.5
03/10/2011
5.98
 227,000 6.30 6.30 5.93 5,000 0 0.1
30/09/2011
6.30
 198,800 6.35 6.39 6.21 3,700 0 0.1
29/09/2011
6.30
 514,000 6.53 6.53 6.21 0 51,000 -0.7
28/09/2011
6.62
 402,300 6.76 6.85 6.53 0 10,000 -0.1
27/09/2011
6.71
 257,200 6.81 6.99 6.67 0 22,700 -0.3
26/09/2011
6.71
 569,800 6.53 6.90 6.44 0 10,000 -0.1
23/09/2011
6.53
 459,000 6.39 6.62 6.25 0 5,000 -0.1
22/09/2011
6.44
 308,900 6.25 6.44 6.21 0 0 0
21/09/2011
6.30
 287,800 6.25 6.44 6.16 0 48,500 -0.7
20/09/2011
6.25
 459,200 6.35 6.53 6.21 0 11,500 -0.2
19/09/2011
6.44
 354,800 6.12 6.48 6.07 15,200 0 0.2
16/09/2011
6.25
 578,800 6.39 6.48 6.12 24,000 25,000 0.0
15/09/2011
6.30
 584,900 6.62 6.62 6.21 28,000 0 0.4
14/09/2011
6.58
 660,500 7.04 7.04 6.58 30,000 0 0.4
13/09/2011
6.99
 465,400 6.90 7.13 6.81 28,800 6,000 0.3
12/09/2011
6.81
 643,800 6.39 6.81 6.35 22,600 28,600 -0.1
09/09/2011
6.44
 446,200 6.21 6.53 6.21 6,000 0 0.1
08/09/2011
6.35
 804,800 6.21 6.39 6.21 56,500 0 0.8
07/09/2011
6.02
 520,000 5.79 6.02 5.79 119,500 0 1.5
06/09/2011
5.66
 324,500 5.70 5.79 5.52 0 43,100 -0.5
05/09/2011
5.84
 363,900 5.89 5.93 5.70 5,000 0 0.1
01/09/2011
5.93
 332,700 5.79 5.98 5.79 0 0 0
31/08/2011
5.93
 687,500 5.98 6.12 5.70 0 0 0
30/08/2011
5.98
 394,900 6.02 6.16 5.93 4,600 10,000 -0.1
29/08/2011
5.93
 539,800 5.75 5.93 5.47 11,200 0 0.1
26/08/2011
5.56
 519,800 5.61 5.70 5.38 38,500 0 0.5
25/08/2011
5.52
 1,154,500 5.52 5.52 5.43 10,000 0 0.1
24/08/2011
5.20
 60,100 5.20 5.20 5.20 0 0 0
23/08/2011
4.78
 230,600 5.06 5.06 4.74 0 0 0
22/08/2011
4.92
 188,700 4.64 4.92 4.64 40,000 0 0.4
19/08/2011
4.51
 233,300 4.37 4.74 4.37 20,000 28,700 -0.1
18/08/2011
4.60
 272,800 4.78 4.83 4.60 0 110,400 -1.1
17/08/2011
4.64
 150,700 4.41 4.64 4.41 0 0 0
16/08/2011
4.32
 28,000 4.46 4.46 4.32 0 0 0
15/08/2011
4.32
 31,000 4.32 4.37 4.28 10,000 0 0.1
12/08/2011
4.37
 55,100 4.37 4.41 4.32 19,000 0 0.2
11/08/2011
4.37
 49,300 4.32 4.37 4.28 8,000 0 0.1
10/08/2011
4.41
 45,600 4.51 4.51 4.37 0 0 0

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