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
(2024-10-23) 		0.30 4.62% 165,896 0 0
6.20
6.90
6.80
2 tháng
(2024-09-23) 		-0.60 -8.11% 186,065 0 0
6.20
7.40
6.80
3 tháng
(2024-08-26) 		-0.30 -4.23% 219,860 0 0
6.20
7.40
6.80
6 tháng
(2024-05-27) 		-0.21 -2.95% 542,743 10,500 0.1
6.20
8.03
6.80
12 tháng
(2023-11-28) 		0.17 2.52% 1,275,344 10,400 0.1
6.20
8.03
6.80
24 tháng
(2022-12-05) 		1.84 37.12% 5,015,578 -321,840 -1.6
4.11
8.41
6.80
36 tháng
(2021-12-08) 		-6.88 -50.29% 9,097,829 -13,812 0.7
3.93
15.65
6.80
60 tháng
(2019-12-19) 		1.50 28.37% 15,946,354 -40,182 -0.9
3.93
17.79
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
6.84
 7,800 6.50 6.84 6.33 3,000 1,200 0.0
30/06/2022
6.50
 17,300 6.84 6.93 6.41 7,500 0 0.1
29/06/2022
6.84
 2,500 6.75 6.93 6.84 0 0 0
28/06/2022
6.75
 25,102 7.18 7.18 6.50 100 0 0.0
27/06/2022
7.18
 200 7.18 7.18 7.10 0 100 -0.0
24/06/2022
7.18
 11,600 6.84 7.52 6.41 0 0 0
23/06/2022
6.84
 12,100 7.01 7.01 6.33 0 0 0
22/06/2022
7.01
 400 6.93 7.01 7.01 0 0 0
21/06/2022
6.93
 300 7.18 7.18 6.67 100 0 0.0
20/06/2022
7.18
 500 6.93 7.61 7.18 0 0 0
17/06/2022
6.93
 4,900 7.70 7.70 6.93 0 0 0
16/06/2022
7.70
 8,000 8.46 9.06 7.70 0 0 0
15/06/2022
8.46
 1,600 8.98 8.98 8.21 0 0 0
14/06/2022
8.98
 8,800 9.06 9.06 8.29 300 100 0.0
13/06/2022
9.06
 2,800 10.00 10.00 9.06 0 0 0
10/06/2022
10.00
 300 9.41 10.26 9.23 0 0 0
09/06/2022
9.41
 2,700 9.92 9.92 9.41 0 0 0
08/06/2022
9.92
 2,512 10.00 10.00 9.58 100 0 0.0
07/06/2022
10.00
 500 10.17 10.60 9.41 100 0 0.0
06/06/2022
10.17
 300 10.17 10.17 10.09 0 0 0
03/06/2022
10.17
 2,300 10.09 10.43 9.83 100 0 0.0
02/06/2022
10.09
 5,012 10.09 10.09 10.00 0 0 0
01/06/2022
10.09
 100 9.66 10.09 10.09 0 0 0
31/05/2022
9.66
 7,100 10.26 10.26 9.66 0 0 0
30/05/2022
10.26
 812 10.17 10.43 10.26 0 0 0
27/05/2022
10.17
 3,600 10.43 10.43 10.17 0 0 0
26/05/2022
10.43
 3,101 10.43 10.77 10.43 0 0 0
25/05/2022
10.43
 10,200 10.35 10.94 9.58 0 0 0
24/05/2022
10.35
 1,651 10.26 11.29 9.75 0 0 0
23/05/2022
10.26
 2,200 10.43 10.43 9.66 0 0 0
20/05/2022
10.43
 412 10.26 10.69 10.43 0 0 0
19/05/2022
10.26
 1,300 10.26 10.26 10.26 0 0 0
18/05/2022
10.26
 1,600 10.00 10.60 9.92 0 0 0
17/05/2022
10.00
 2,012 9.66 10.00 9.75 0 0 0
16/05/2022
9.66
 2,100 9.32 10.00 9.32 0 0 0
13/05/2022
9.32
 4,100 10.35 10.35 9.32 0 0 0
12/05/2022
10.35
 400 10.60 10.60 10.35 0 0 0
11/05/2022
10.60
 2,200 10.69 10.69 9.92 0 0 0
10/05/2022
10.69
 1,000 10.94 10.94 9.92 0 0 0
09/05/2022
10.94
 14,200 10.69 10.94 9.66 100 100 0.0
06/05/2022
10.69
 2,900 11.03 11.03 10.26 0 0 0
05/05/2022
11.03
 15,900 11.97 11.97 10.77 100 0 0.0
04/05/2022
11.97
 100 11.37 11.97 11.97 0 0 0
29/04/2022
11.37
 1,900 11.12 11.54 10.52 0 0 0
28/04/2022
11.12
 7,642 11.03 11.12 10.09 2,900 0 0.0
27/04/2022
11.03
 5,310 10.43 11.46 9.83 0 0 0
26/04/2022
10.43
 12,100 10.17 10.43 9.49 0 100 -0.0
25/04/2022
10.17
 106,500 10.60 10.69 9.58 0 400 -0.0
22/04/2022
10.60
 6,400 10.69 10.69 9.66 0 1,200 -0.0
21/04/2022
10.69
 27,400 10.69 10.69 9.66 0 0 0
20/04/2022
10.69
 21,500 11.80 11.80 10.69 300 0 0.0
19/04/2022
11.80
 9,100 12.06 12.83 11.12 0 0 0
18/04/2022
12.06
 10,200 12.74 13.08 11.97 0 700 -0.0
15/04/2022
12.74
 11,000 13.17 13.17 12.31 0 0 0
14/04/2022
13.17
 6,000 13.25 13.51 12.91 0 0 0
13/04/2022
13.25
 8,500 12.83 13.25 11.97 0 0 0
12/04/2022
12.83
 16,810 13.25 13.60 11.97 0 700 -0.0
08/04/2022
13.25
 8,300 13.42 13.60 12.91 0 0 0
07/04/2022
13.42
 24,600 13.60 13.68 13.25 300 0 0.0
06/04/2022
13.60
 29,000 13.68 13.68 13.17 0 0 0
05/04/2022
13.68
 53,109 13.68 13.68 13.25 0 0 0
04/04/2022
13.68
 40,400 13.60 13.94 13.42 0 0 0
01/04/2022
13.60
 47,128 13.51 13.68 13.08 18 0 0.0
31/03/2022
13.51
 41,100 13.34 13.51 13.08 0 0 0
30/03/2022
13.34
 27,760 13.68 13.68 13.08 0 0 0
29/03/2022
13.68
 67,200 13.68 13.68 13.34 0 0 0
28/03/2022
13.68
 99,166 13.68 13.77 12.83 0 0 0
25/03/2022
13.68
 81,116 13.85 13.94 13.60 0 0 0
24/03/2022
13.85
 53,240 13.94 13.94 13.60 0 0 0
23/03/2022
13.94
 39,800 13.68 13.94 13.34 0 0 0
22/03/2022
13.68
 27,901 13.68 14.11 13.51 0 0 0
21/03/2022
13.68
 81,342 13.85 15.05 13.68 200 100 0.0
18/03/2022
13.85
 63,710 13.08 13.85 12.91 0 0 0
17/03/2022
13.08
 40,000 13.08 13.51 12.83 0 0 0
16/03/2022
13.08
 84,725 12.48 13.60 12.48 0 0 0
15/03/2022
12.48
 41,406 12.40 12.48 12.14 0 0 0
14/03/2022
12.40
 65,820 11.89 12.83 11.80 0 1,000 -0.0
11/03/2022
11.89
 39,971 11.89 11.97 11.46 0 0 0
10/03/2022
11.89
 39,954 11.89 12.14 11.54 0 0 0
09/03/2022
11.89
 29,550 12.65 12.65 11.63 0 0 0
08/03/2022
12.65
 54,913 12.06 13.25 12.14 0 0 0
07/03/2022
12.06
 82,312 11.03 12.06 11.03 1,000 0 0.0
04/03/2022
11.03
 15,897 10.69 11.03 10.60 0 0 0
03/03/2022
10.69
 15,458 10.69 10.94 10.26 0 0 0
02/03/2022
10.69
 10,684 10.69 11.03 10.52 100 0 0.0
01/03/2022
10.69
 15,400 10.60 10.69 10.52 0 0 0
28/02/2022
10.60
 8,310 10.86 10.86 10.52 0 0 0
25/02/2022
10.86
 26,100 10.52 11.12 10.52 0 0 0
24/02/2022
10.52
 19,677 10.77 11.12 9.92 0 0 0
23/02/2022
10.77
 19,610 10.26 10.94 10.43 0 0 0
22/02/2022
10.26
 12,202 10.69 10.94 10.26 0 0 0
21/02/2022
10.69
 24,400 10.26 10.69 10.26 0 0 0
18/02/2022
10.26
 7,300 10.60 10.60 10.26 0 0 0
17/02/2022
10.60
 7,912 10.60 10.60 10.60 0 0 0
16/02/2022
10.60
 8,505 10.26 10.86 10.17 0 0 0
15/02/2022
10.26
 8,300 10.17 10.26 9.92 0 3,300 -0.0
14/02/2022
10.17
 14,393 10.09 10.69 10.17 0 0 0
11/02/2022
10.09
 15,600 9.83 10.17 9.83 0 0 0
10/02/2022
9.83
 18,700 10.69 10.69 9.83 0 0 0
09/02/2022
10.69
 12,885 10.77 10.77 10.09 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |