CTCP Xây dựng Sông Hồng (icg)

7.80
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
(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)
06/07/2023
8
 0 8 8 8 0 0 0
05/07/2023
8
 4,952 7.90 8 7.60 0 0 0
04/07/2023
7.90
 200 8 8 7.90 0 0 0
03/07/2023
8
 0 8 8 8 0 0 0
30/06/2023
8
 9,449 7.80 8 7.70 0 0 0
29/06/2023
7.80
 5,533 7.80 7.80 7.70 30 0 0.0
28/06/2023
7.80
 6,300 8.10 8.10 7.80 0 0 0
27/06/2023
8.10
 8,000 8 8.10 7.70 0 0 0
26/06/2023
8
 5,600 8.10 8.10 7.90 0 0 0
23/06/2023
8.10
 15,000 8 8.20 8 0 0 0
22/06/2023
8
 6,000 8.20 8.30 8 0 0 0
21/06/2023
8.20
 13,540 8.30 8.30 8 0 0 0
20/06/2023
8.30
 20,142 8.40 8.50 8.10 0 0 0
19/06/2023
8.40
 37,300 8.50 8.50 8 0 0 0
16/06/2023
8.50
 26,800 8.70 8.70 8.10 0 0 0
15/06/2023
8.70
 24,707 8.70 8.70 8.40 0 300 -0.0
14/06/2023
8.70
 29,200 8.30 8.90 8.10 0 0 0
13/06/2023
8.30
 39,472 8.20 9 8.20 0 0 0
12/06/2023
8.20
 26,700 7.10 8.20 8 0 0 0
09/06/2023
7.10
 9,940 7.10 7.30 7.10 0 0 0
08/06/2023
7.10
 66,629 6.70 7.20 6.70 0 0 0
07/06/2023
6.70
 36,515 6.50 6.90 6.50 0 0 0
06/06/2023
6.50
 38,997 6.20 6.50 6 0 0 0
05/06/2023
6.20
 59,854 6.40 6.40 5.80 0 0 0
02/06/2023
6.40
 47,800 6.30 6.90 6 0 0 0
01/06/2023
6.30
 82,251 5.80 6.30 6.10 0 0 0
31/05/2023
5.80
 84,640 5.20 5.80 5.20 0 20,800 -0.1
30/05/2023
5.20
 4,600 5.10 5.40 5.20 0 0 0
29/05/2023
5.10
 52,504 4.80 5.10 4.70 0 100 -0.0
26/05/2023
4.80
 11,600 4.90 4.90 4.60 0 0 0
25/05/2023
4.90
 4,740 4.90 4.90 4.70 0 0 0
24/05/2023
4.90
 9,800 4.60 5 4.70 100 0 0.0
23/05/2023
4.60
 23,800 4.80 4.80 4.60 0 13,600 -0.1
22/05/2023
4.80
 3,536 4.60 4.80 4.80 0 200 -0.0
19/05/2023
4.60
 7,535 4.60 4.60 4.50 0 5,700 -0.0
18/05/2023
4.60
 9,600 4.80 4.80 4.50 0 4,100 -0.0
17/05/2023
4.80
 18,000 4.80 4.80 4.70 0 10,400 -0.0
16/05/2023
4.80
 19,930 4.90 4.90 4.80 0 11,400 -0.1
15/05/2023
4.90
 9,600 5 5.50 4.50 0 400 -0.0
12/05/2023
5
 15,500 5.10 5.10 4.90 0 8,400 -0.0
11/05/2023
5.10
 61,100 4.70 5.10 4.70 0 32,100 -0.2
10/05/2023
4.70
 900 4.70 4.70 4.70 0 9,600 -0.0
09/05/2023
4.70
 35,878 4.40 4.80 4.60 0 18,700 -0.1
08/05/2023
4.40
 11,100 4.40 4.60 4.40 0 5,300 -0.0
05/05/2023
4.40
 3,301 4.60 4.60 4.20 0 800 -0.0
04/05/2023
4.60
 200 4.40 4.70 4.60 100 0 0.0
28/04/2023
4.40
 1,200 4.50 4.60 4.40 0 0 0
27/04/2023
4.50
 3,100 4.60 4.60 4.50 0 0 0
26/04/2023
4.60
 0 4.40 4.60 4.60 0 0 0
25/04/2023
4.40
 800 4.60 4.60 4.40 0 0 0
24/04/2023
4.60
 0 4.60 4.60 4.60 0 0 0
21/04/2023
4.60
 21,774 4.60 4.60 4.40 0 4,100 -0.0
20/04/2023
4.60
 28,400 4.50 4.60 4.40 0 14,100 -0.1
19/04/2023
4.50
 25,900 4.50 4.50 4.30 0 15,000 -0.1
18/04/2023
4.50
 300 4.50 4.50 4.40 0 0 0
17/04/2023
4.50
 0 4.50 4.50 4.50 0 0 0
14/04/2023
4.50
 7,800 4.60 4.60 4.50 0 4,000 -0.0
13/04/2023
4.60
 1,574 4.60 4.60 4.50 300 500 -0.0
12/04/2023
4.60
 10,100 4.60 4.60 4.50 0 6,000 -0.0
11/04/2023
4.60
 1,700 4.60 4.60 4.50 0 800 -0.0
10/04/2023
4.60
 4,420 4.60 4.70 4.50 0 600 -0.0
07/04/2023
4.60
 2,200 4.60 4.60 4.50 0 800 -0.0
06/04/2023
4.60
 12,300 4.50 4.80 4.50 0 8,400 -0.0
05/04/2023
4.50
 6,500 4.40 4.50 4.30 0 3,600 -0.0
04/04/2023
4.40
 2,600 4.50 4.50 4.40 0 0 0
03/04/2023
4.50
 18,740 4.60 4.60 4.50 0 5,000 -0.0
31/03/2023
4.60
 4,700 4.40 4.60 4.40 0 2,500 -0.0
30/03/2023
4.40
 10,068 4.60 4.60 4.20 0 5,000 -0.0
29/03/2023
4.60
 3,900 4.60 4.60 4.20 0 0 0
28/03/2023
4.60
 16,300 4.70 4.70 4.40 0 8,700 -0.0
27/03/2023
4.70
 0 4.70 4.70 4.70 0 0 0
24/03/2023
4.70
 21,300 4.50 4.70 4.10 0 10,100 -0.0
23/03/2023
4.50
 6,200 4.50 4.50 4.20 0 4,200 -0.0
22/03/2023
4.50
 22,100 4.60 4.60 4.30 0 10,300 -0.0
21/03/2023
4.60
 3,100 4.60 4.60 4.60 0 1,600 -0.0
20/03/2023
4.60
 15,700 5 5 4.50 0 8,500 -0.0
17/03/2023
5
 1,800 5.10 5.10 4.90 0 1,000 -0.0
16/03/2023
5.10
 403 5.10 5.10 4.90 0 0 0
15/03/2023
5.10
 100 4.80 5.10 5.10 100 0 0.0
14/03/2023
4.80
 14,100 5.10 5.10 4.70 8,800 9,000 -0.0
13/03/2023
5.10
 200 5.10 5.10 5.10 0 0 0
10/03/2023
5.10
 800 5.20 5.20 5.10 0 100 -0.0
09/03/2023
5.20
 33,400 5.20 5.30 5.20 0 6,600 -0.0
08/03/2023
5.20
 9,401 5.30 5.30 5.20 0 4,500 -0.0
07/03/2023
5.30
 500 5.10 5.30 5.30 0 0 0
06/03/2023
5.10
 26,800 5.50 5.50 5 0 17,300 -0.1
03/03/2023
5.50
 3,966 5.50 5.50 5.10 0 3,100 -0.0
02/03/2023
5.50
 1,701 5.50 5.50 5.10 0 1,100 -0.0
01/03/2023
5.50
 2,910 5.50 5.50 5.40 0 100 -0.0
28/02/2023
5.50
 3,600 5.40 5.50 5.10 0 2,800 -0.0
27/02/2023
5.40
 28,000 5.60 5.60 5.20 0 16,000 -0.1
24/02/2023
5.60
 9,700 5.40 5.70 5.10 0 5,800 -0.0
23/02/2023
5.40
 13,500 5.80 5.80 5.30 0 5,300 -0.0
22/02/2023
5.80
 4,542 5.90 5.90 5.40 0 0 0
21/02/2023
5.90
 1,100 5.70 5.90 5.70 0 500 -0.0
20/02/2023
5.70
 16,611 5.60 5.90 5.50 0 7,600 -0.0
17/02/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/02/2023
5.60
 1,700 5.40 5.60 5.40 0 0 0
16/02/2023
5.40
 28,814 5.40 5.40 5.40 10,000 13,000 -0.0
15/02/2023
5.40
 13,045 5.31 5.40 5.31 2,000 6,700 -0.0
14/02/2023
5.31
 7,300 5.31 5.49 5.13 0 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |