CTCP Xây dựng Sông Hồng (icg)

6.80
-0.10
(-1.45%)
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
(2024-10-22) 		0.60 9.52% 164,596 0 0
6.20
6.90
6.90
2 tháng
(2024-09-23) 		-0.50 -6.76% 183,965 0 0
6.20
7.40
6.90
3 tháng
(2024-08-23) 		-0.57 -7.68% 217,760 0 0
6.20
7.47
6.90
6 tháng
(2024-05-27) 		-0.11 -1.52% 540,643 10,500 0.1
6.20
8.03
6.90
12 tháng
(2023-11-27) 		0.36 5.51% 1,286,144 10,400 0.1
6.20
8.03
6.90
24 tháng
(2022-12-02) 		2.20 46.72% 5,082,478 -295,740 -1.5
4.11
8.41
6.90
36 tháng
(2021-12-07) 		-6.70 -49.25% 9,130,929 -13,812 0.7
3.93
15.65
6.90
60 tháng
(2019-12-18) 		1.60 30.26% 15,944,254 -40,182 -0.9
3.93
17.79
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
5.04
 1,421 5.04 5.04 4.62 0 100 -0.0
21/11/2022
5.04
 6,900 4.70 5.04 4.36 0 0 0
18/11/2022
4.70
 400 4.28 4.70 4.62 0 0 0
17/11/2022
4.28
 4,000 3.93 4.28 3.59 100 100 0
16/11/2022
3.93
 6,400 3.93 3.93 3.59 1,000 100 0.0
15/11/2022
3.93
 12,012 4.36 4.53 3.93 9,000 100 0.0
14/11/2022
4.36
 20,300 4.79 4.87 4.36 15,200 100 0.1
11/11/2022
4.79
 6,100 5.30 5.39 4.79 4,700 100 0.0
10/11/2022
5.30
 201 5.81 5.81 5.30 0 0 0
09/11/2022
5.81
 0 5.81 5.81 5.81 0 0 0
08/11/2022
5.81
 900 5.81 5.81 5.30 0 0 0
07/11/2022
5.81
 0 5.81 5.81 5.81 0 0 0
04/11/2022
5.81
 5,400 5.47 5.81 5.13 0 0 0
03/11/2022
5.47
 5,716 5.99 6.16 5.47 0 0 0
02/11/2022
5.99
 3,300 5.90 5.99 5.56 100 0 0.0
01/11/2022
5.90
 1,503 6.16 6.16 5.64 1,000 100 0.0
31/10/2022
6.16
 3,402 6.33 6.33 5.81 200 100 0.0
28/10/2022
6.33
 4,300 5.99 6.41 5.99 3,500 0 0.0
27/10/2022
5.99
 12,074 6.41 6.41 5.81 2,200 100 0.0
26/10/2022
6.41
 11,500 6.41 6.67 6.07 7,500 100 0.1
25/10/2022
6.41
 25,200 6.41 7.01 6.41 13,500 0 0.1
24/10/2022
6.41
 11,000 6.67 6.67 6.07 4,400 100 0.0
21/10/2022
6.67
 11,700 6.41 6.67 5.81 0 0 0
20/10/2022
6.41
 700 6.50 6.50 5.99 0 0 0
19/10/2022
6.50
 0 6.50 6.50 6.50 0 0 0
18/10/2022
6.50
 3,600 6.50 6.50 5.99 2,300 100 0.0
17/10/2022
6.50
 8,500 6.50 7.01 5.90 3,500 100 0.0
14/10/2022
6.50
 14,800 6.58 6.58 5.99 0 0 0
13/10/2022
6.58
 0 6.58 6.58 6.58 0 0 0
12/10/2022
6.58
 500 6.67 6.67 6.16 200 0 0.0
11/10/2022
6.67
 500 6.67 6.67 6.67 0 0 0
10/10/2022
6.67
 0 6.67 6.67 6.67 0 0 0
07/10/2022
6.67
 2,600 6.67 6.67 6.07 0 0 0
06/10/2022
6.67
 500 6.75 6.75 6.24 0 0 0
05/10/2022
6.75
 500 6.50 6.75 6.07 0 0 0
04/10/2022
6.50
 2,500 6.75 6.75 6.16 1,300 100 0.0
03/10/2022
6.75
 300 6.75 6.75 6.33 0 0 0
30/09/2022
6.75
 1,098 6.93 6.93 6.41 0 0 0
29/09/2022
6.93
 750 6.93 7.18 6.84 0 0 0
28/09/2022
6.93
 1,000 6.84 6.93 6.75 0 0 0
27/09/2022
6.84
 200 6.93 6.93 6.84 0 0 0
26/09/2022
6.93
 100 6.93 6.93 6.93 0 0 0
23/09/2022
6.93
 2,401 7.10 7.10 6.41 0 0 0
22/09/2022
7.10
 2,300 7.01 7.10 6.41 0 0 0
21/09/2022
7.01
 544 7.01 7.01 7.01 0 0 0
20/09/2022
7.01
 1,100 7.01 7.01 6.93 0 0 0
19/09/2022
7.01
 626 7.18 7.18 6.58 0 0 0
16/09/2022
7.18
 1,425 7.44 7.44 7.10 0 0 0
15/09/2022
7.44
 740 7.44 7.44 6.75 200 100 0.0
14/09/2022
7.44
 17,316 7.44 7.44 6.75 0 0 0
13/09/2022
7.44
 217 7.44 7.44 7.44 0 0 0
12/09/2022
7.44
 2,265 7.44 7.44 7.27 0 0 0
09/09/2022
7.44
 2,200 7.52 7.52 7.18 0 0 0
08/09/2022
7.52
 400 7.61 7.61 7.18 0 0 0
07/09/2022
7.61
 400 7.61 7.61 7.10 0 0 0
06/09/2022
7.61
 1,800 7.61 7.61 7.10 0 100 -0.0
05/09/2022
7.61
 2,000 7.44 7.87 7.61 1,600 0 0.0
31/08/2022
7.44
 6,270 7.95 7.95 7.18 1,100 100 0.0
30/08/2022
7.95
 200 7.61 7.95 7.61 0 0 0
29/08/2022
7.61
 2,200 7.61 7.61 7.10 1,000 100 0.0
26/08/2022
7.61
 8,100 7.87 7.87 7.10 5,600 100 0.0
25/08/2022
7.87
 200 7.78 7.95 7.87 100 0 0.0
24/08/2022
7.78
 5,745 8.12 8.12 7.52 2,900 100 0.0
23/08/2022
8.12
 2,206 8.12 8.12 7.52 1,200 100 0.0
22/08/2022
8.12
 2,600 8.12 8.12 7.52 1,700 100 0.0
19/08/2022
8.12
 8,200 7.87 8.38 7.18 7,200 100 0.1
18/08/2022
7.87
 1,950 7.78 8.12 7.52 0 100 -0.0
17/08/2022
7.78
 2,700 8.46 8.46 7.78 0 0 0
16/08/2022
8.46
 0 8.46 8.46 8.46 0 0 0
15/08/2022
8.46
 2,200 8.55 8.55 7.78 0 0 0
12/08/2022
8.55
 7,240 8.29 8.55 7.52 3,310 0 0.0
11/08/2022
8.29
 10,280 8.04 8.55 8.04 6,200 0 0.1
10/08/2022
8.04
 3,200 7.61 8.04 7.70 1,300 0 0.0
09/08/2022
7.61
 3,700 7.44 7.61 7.61 3,200 0 0.0
08/08/2022
7.44
 5,600 7.44 7.52 7.44 3,900 0 0.0
05/08/2022
7.44
 4,800 7.27 7.44 7.27 2,500 0 0.0
04/08/2022
7.27
 8,400 7.10 7.35 7.18 6,000 0 0.1
03/08/2022
7.10
 28,326 7.01 7.18 7.01 22,500 0 0.2
02/08/2022
7.01
 20,280 6.84 7.01 6.84 15,400 400 0.1
01/08/2022
6.84
 7,500 6.75 6.84 6.75 0 0 0
29/07/2022
6.75
 2,100 6.84 6.84 6.67 1,000 0 0.0
28/07/2022
6.84
 11,800 6.75 6.84 6.33 3,800 100 0.0
27/07/2022
6.75
 17,201 6.84 6.84 6.33 15,000 100 0.1
26/07/2022
6.84
 7,200 6.84 6.84 6.33 4,500 100 0.0
25/07/2022
6.84
 3,200 6.84 6.84 6.24 1,000 100 0.0
22/07/2022
6.84
 19,400 6.84 6.84 6.16 15,500 100 0.1
21/07/2022
6.84
 0 6.84 6.84 6.84 0 0 0
20/07/2022
6.84
 15,800 6.84 6.84 6.16 11,600 100 0.1
19/07/2022
6.84
 12,900 6.67 6.84 6.16 7,800 0 0.1
18/07/2022
6.67
 16,300 6.58 6.75 6.58 12,100 0 0.1
15/07/2022
6.58
 6,700 6.50 6.58 5.90 400 100 0.0
14/07/2022
6.50
 139 6.50 6.50 6.50 0 0 0
13/07/2022
6.50
 2,400 6.41 6.50 5.99 1,400 0 0.0
12/07/2022
6.41
 22,300 6.50 6.50 5.90 13,200 100 0.1
11/07/2022
6.50
 2,200 6.58 6.58 5.99 0 100 -0.0
08/07/2022
6.58
 17,600 6.33 6.58 6.33 13,700 0 0.1
07/07/2022
6.33
 6,000 6.33 6.33 5.90 4,800 100 0.0
06/07/2022
6.33
 9,000 6.41 6.50 5.81 7,200 100 0.1
05/07/2022
6.41
 5,300 6.24 6.58 5.99 0 0 0
04/07/2022
6.24
 1,300 6.84 6.84 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |