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)
08/02/2022
10.77
 6,000 10.26 10.94 9.83 0 0 0
07/02/2022
10.26
 4,321 9.83 10.77 10.26 0 0 0
28/01/2022
9.83
 16,400 10.69 10.69 9.75 0 0 0
27/01/2022
10.69
 6,300 10.77 11.03 10.09 1,100 0 0.0
26/01/2022
10.77
 2,610 10.43 11.03 10.52 0 0 0
25/01/2022
10.43
 6,610 11.12 11.12 10.26 0 0 0
24/01/2022
11.12
 17,627 11.29 11.29 10.69 0 0 0
21/01/2022
11.29
 6,370 11.29 11.29 10.94 0 0 0
20/01/2022
11.29
 36,640 10.77 11.37 10.52 0 0 0
19/01/2022
10.77
 2,600 10.77 11.54 10.77 0 0 0
18/01/2022
10.77
 18,800 11.97 11.97 10.77 0 0 0
17/01/2022
11.97
 23,100 12.65 12.65 11.46 0 0 0
14/01/2022
12.65
 16,200 12.06 12.74 11.63 0 0 0
13/01/2022
12.06
 22,010 12.91 12.91 11.97 0 0 0
12/01/2022
12.91
 29,700 13.34 13.34 12.31 0 0 0
11/01/2022
13.34
 26,100 13.42 13.42 12.83 0 0 0
10/01/2022
13.42
 67,440 13.34 14.19 13.34 0 0 0
07/01/2022
13.34
 42,629 13.00 14.28 13.17 0 0 0
06/01/2022
13.00
 82,330 13.51 13.51 13.00 0 0 0
05/01/2022
13.51
 34,000 13.77 13.85 13.51 0 0 0
04/01/2022
13.77
 38,900 13.51 14.02 13.42 0 0 0
31/12/2021
13.51
 6,000 13.08 13.68 13.34 0 0 0
30/12/2021
13.08
 52,860 13.34 13.68 13.08 100 0 0.0
29/12/2021
13.34
 67,100 13.77 13.94 13.25 0 0 0
28/12/2021
13.77
 29,900 14.19 14.28 13.77 0 0 0
27/12/2021
14.19
 17,809 14.11 14.54 13.85 0 0 0
24/12/2021
14.11
 49,742 14.36 15.65 13.68 0 0 0
23/12/2021
14.36
 72,215 14.36 14.54 13.85 1,000 0 0.0
22/12/2021
14.36
 51,515 14.19 14.62 14.19 0 0 0
21/12/2021
14.19
 51,580 15.13 15.13 14.02 0 0 0
20/12/2021
15.13
 51,200 15.65 15.65 14.19 0 0 0
17/12/2021
15.65
 117,300 15.05 16.50 15.22 0 0 0
16/12/2021
15.05
 193,441 13.68 15.05 13.51 0 0 0
15/12/2021
13.68
 82,000 13.00 14.11 12.83 1,300 0 0.0
14/12/2021
13.00
 34,300 13.17 13.17 12.83 900 0 0.0
13/12/2021
13.17
 36,329 13.17 13.60 12.40 0 400 -0.0
10/12/2021
13.17
 9,200 13.17 14.45 12.91 0 0 0
09/12/2021
13.17
 17,700 13.68 13.68 12.40 0 0 0
08/12/2021
13.68
 1,533 13.60 13.68 13.60 0 0 0
07/12/2021
13.60
 35,200 12.91 13.85 12.83 0 0 0
06/12/2021
12.91
 17,900 13.68 13.85 12.91 0 0 0
03/12/2021
13.68
 47,120 14.36 14.71 13.68 0 0 0
02/12/2021
14.36
 34,649 14.71 14.71 13.85 0 0 0
01/12/2021
14.71
 31,017 14.79 15.82 14.45 0 0 0
30/11/2021
14.79
 77,623 13.51 14.79 13.51 0 1,000 -0.0
29/11/2021
13.51
 72,188 13.77 13.77 13.08 0 20,000 -0.3
26/11/2021
13.77
 19,300 13.85 14.19 13.60 0 0 0
25/11/2021
13.85
 16,520 14.11 14.79 13.85 0 0 0
24/11/2021
14.11
 23,434 13.51 14.19 13.25 1,000 0 0.0
23/11/2021
13.51
 47,910 13.60 14.19 12.40 0 1,800 -0.0
22/11/2021
13.60
 34,576 13.60 14.54 12.40 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2021
13.60
 92,054 14.88 15.05 13.42 0 11,300 -0.2
18/11/2021
14.88
 45,085 15.29 15.29 14.55 0 0 0
17/11/2021
15.29
 67,853 15.63 15.96 15.13 100 14,000 -0.3
16/11/2021
15.63
 72,956 16.46 17.04 15.13 200 300 -0.0
15/11/2021
16.46
 92,825 16.54 16.96 16.29 300 0 0.0
12/11/2021
16.54
 64,258 17.62 17.62 16.37 200 13,000 -0.3
11/11/2021
17.62
 249,124 17.79 17.79 16.04 0 0 0
10/11/2021
17.79
 46,489 17.12 18.29 17.04 800 0 0.0
09/11/2021
17.12
 146,993 16.21 17.79 17.04 0 0 0
08/11/2021
16.21
 142,158 14.79 16.21 14.96 0 0 0
05/11/2021
14.79
 74,885 13.55 14.79 14.21 0 2,800 -0.0
04/11/2021
13.55
 195,782 14.88 14.88 13.46 0 1,300 -0.0
03/11/2021
14.88
 290,601 13.80 15.13 14.13 30 0 0.0
02/11/2021
13.80
 162,727 12.55 13.80 13.30 0 0 0
01/11/2021
12.55
 245,068 11.47 12.55 11.47 100 0 0.0
29/10/2021
11.47
 92,877 11.47 11.64 11.39 0 0 0
28/10/2021
11.47
 85,657 10.97 11.64 11.05 0 0 0
27/10/2021
10.97
 152,200 11.22 11.22 10.72 0 0 0
26/10/2021
11.22
 105,600 11.39 11.39 10.81 0 0 0
25/10/2021
11.39
 95,900 11.05 11.80 10.81 1,300 0 0.0
22/10/2021
11.05
 60,800 10.81 11.80 10.81 1,200 0 0.0
21/10/2021
10.81
 193,500 10.06 11.05 9.48 0 40,500 -0.5
20/10/2021
10.06
 163,500 9.14 10.06 9.97 0 18,100 -0.2
19/10/2021
9.14
 54,100 8.31 9.14 9.14 0 0 0
18/10/2021
8.31
 48,600 7.56 8.31 7.98 0 0 0
15/10/2021
7.56
 63,800 6.90 7.56 6.90 0 0 0
14/10/2021
6.90
 16,600 6.90 6.90 6.90 0 0 0
13/10/2021
6.90
 11,400 6.90 7.06 6.82 300 0 0.0
12/10/2021
6.90
 7,500 6.82 6.90 6.82 0 0 0
11/10/2021
6.82
 8,600 6.98 7.15 6.82 0 0 0
08/10/2021
6.98
 2,600 6.90 7.15 6.82 700 0 0.0
07/10/2021
6.90
 18,382 6.65 6.90 6.65 400 3,400 -0.0
06/10/2021
6.65
 9,300 6.65 6.90 6.65 0 0 0
05/10/2021
6.65
 8,690 6.65 6.90 6.65 200 2,200 -0.0
04/10/2021
6.65
 16,653 6.48 6.82 6.48 0 0 0
01/10/2021
6.48
 14,882 6.65 6.65 6.40 53,000 52,500 0.0
30/09/2021
6.65
 4,600 6.65 6.65 6.32 0 0 0
29/09/2021
6.65
 3,567 6.65 6.65 6.48 200 0 0.0
28/09/2021
6.65
 2,700 6.65 6.65 6.40 1,100 0 0.0
27/09/2021
6.65
 1,400 6.73 6.73 6.40 100 0 0.0
24/09/2021
6.73
 4,600 6.90 6.90 6.73 0 0 0
23/09/2021
6.90
 7,900 7.06 7.06 6.73 0 0 0
22/09/2021
7.06
 13,597 6.82 7.15 6.65 0 0 0
21/09/2021
6.82
 10,000 6.90 6.90 6.65 0 0 0
20/09/2021
6.90
 5,500 6.65 6.90 6.65 0 0 0
17/09/2021
6.65
 25,230 6.23 6.65 6.32 0 2,900 -0.0
16/09/2021
6.23
 30,525 6.23 6.40 6.07 0 16,800 -0.1
15/09/2021
6.23
 4,200 6.32 6.32 6.23 0 0 0
14/09/2021
6.32
 12,500 6.40 6.40 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |