CTCP Xây dựng Sông Hồng (icg)

10.50
0.40
(3.96%)
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
(2026-08-19) 		-0.20 -1.94% 508,700 0 0
10
19.90
10.50
2 tháng
(2026-07-20) 		-4.90 -32.67% 1,032,100 -500 0.0
10
19.90
10.50
3 tháng
(2026-06-22) 		-5.30 -34.42% 1,118,500 -2,200 0.0
10
19.90
10.50
6 tháng
(2026-03-23) 		-8 -44.20% 1,648,200 10,600 0.2
10
19.90
10.50
12 tháng
(2025-09-23) 		-5.30 -34.42% 3,070,300 2,700 0.1
10
20.50
10.50
24 tháng
(2024-09-30) 		2.90 40.28% 5,859,035 -13,620 -0.1
6.20
20.50
10.50
36 tháng
(2023-10-04) 		3.37 50.16% 7,512,958 -4,420 0.0
4.95
20.50
10.50
60 tháng
(2021-10-14) 		3.20 46.41% 18,409,009 -149,602 -1.2
3.93
20.50
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
9.44
 2,100 9.72 9.72 9.34 0 0 0
24/08/2023
7.66
 20,800 7.47 7.66 7.47 0 0 0
23/08/2023
7.47
 2,240 7.57 7.57 7.38 0 0 0
22/08/2023
7.57
 8,900 7.57 7.57 7.29 0 0 0
21/08/2023
7.57
 30,200 7.29 7.66 7.10 0 0 0
18/08/2023
7.66
 25,300 7.94 7.94 7.57 0 0 0
17/08/2023
7.94
 74,300 8.22 8.22 7.94 0 0 0
16/08/2023
7.94
 37,700 7.57 7.94 7.38 0 0 0
15/08/2023
7.47
 64,600 7.47 7.66 7.38 0 0 0
14/08/2023
7.29
 56,391 7.29 7.75 7.29 0 0 0
11/08/2023
7.29
 17,210 7.29 7.29 7.10 0 0 0
10/08/2023
7.29
 50,900 7.47 7.47 7.19 0 0 0
09/08/2023
7.47
 73,302 7.38 7.47 7.29 0 18,000 -0.1
08/08/2023
7.47
 58,101 7.57 7.57 7.19 0 0 0
07/08/2023
7.57
 34,820 7.66 7.66 7.29 0 13,100 -0.1
04/08/2023
7.75
 22,456 7.57 7.75 7.47 0 0 0
03/08/2023
7.38
 67,933 7.38 7.38 7.10 0 0 0
02/08/2023
7.38
 21,033 7.29 7.38 7.10 0 0 0
01/08/2023
7.47
 4,223 7.47 7.47 7.19 0 0 0
31/07/2023
7.57
 3,770 7.47 7.57 7.47 0 0 0
28/07/2023
7.57
 24,132 7.47 7.66 7.47 0 0 0
27/07/2023
7.57
 7,401 7.66 7.66 7.38 200 0 0.0
26/07/2023
7.66
 13,900 7.57 7.75 7.38 0 0 0
25/07/2023
7.57
 163 7.57 7.57 7.57 0 0 0
24/07/2023
7.57
 7,006 7.66 7.66 7.47 0 0 0
21/07/2023
7.47
 4,100 7.38 7.47 7.19 0 0 0
20/07/2023
7.38
 3,200 7.10 7.47 7.10 0 0 0
19/07/2023
7.38
 3,051 7.38 7.38 7.29 30 0 0.0
18/07/2023
7.38
 4,500 7.29 7.38 7.19 0 0 0
17/07/2023
7.38
 3,155 7.19 7.47 7.19 0 0 0
14/07/2023
7.38
 5,000 7.47 7.47 7.38 0 0 0
13/07/2023
7.47
 8,803 7.57 7.57 7.29 0 0 0
12/07/2023
7.57
 5,200 7.57 7.57 7.29 0 0 0
11/07/2023
7.57
 1,000 7.57 7.57 7.57 0 0 0
10/07/2023
6.82
 28,400 6.54 6.82 6.45 0 0 0
07/07/2023
7.47
 3 7.47 7.47 7.47 0 0 0
06/07/2023
7.47
 0 7.47 7.47 7.47 0 0 0
05/07/2023
7.47
 4,952 7.19 7.47 7.10 0 0 0
04/07/2023
7.38
 200 7.47 7.47 7.38 0 0 0
03/07/2023
7.47
 0 7.47 7.47 7.47 0 0 0
30/06/2023
9.44
 2,100 9.72 9.72 9.34 0 0 0
29/06/2023
7.29
 6,033 7.29 7.29 7.19 30 0 0.0
28/06/2023
7.29
 6,700 7.57 7.57 7.29 0 0 0
27/06/2023
7.57
 8,000 7.57 7.57 7.19 0 0 0
26/06/2023
7.57
 5,700 7.38 7.57 7.38 0 0 0
23/06/2023
7.57
 15,000 7.57 7.66 7.47 0 0 0
22/06/2023
7.66
 14,500 7.47 7.85 7.47 0 0 0
21/06/2023
7.66
 13,840 7.66 7.66 7.47 0 0 0
20/06/2023
9.44
 2,100 9.72 9.72 9.34 0 0 0
19/06/2023
7.85
 37,300 7.85 7.94 7.47 0 0 0
16/06/2023
7.94
 28,100 8.03 8.13 7.57 0 0 0
15/06/2023
8.03
 27,707 8.03 8.13 7.85 0 300 0.0
14/06/2023
8.13
 29,200 7.75 8.31 7.57 0 0 0
13/06/2023
9.44
 2,100 9.72 9.72 9.34 0 0 0
12/06/2023
7.66
 26,808 7.47 7.66 7.47 0 0 0
09/06/2023
7.01
 24,440 6.63 7.01 6.63 0 0 0
08/06/2023
6.63
 66,629 6.26 6.73 6.26 0 0 0
07/06/2023
6.26
 36,615 6.17 6.45 6.07 0 0 0
06/06/2023
6.07
 39,297 5.61 6.07 5.61 0 0 0
05/06/2023
5.79
 59,854 5.89 5.89 5.42 0 0 0
02/06/2023
5.98
 47,800 6.45 6.45 5.61 0 0 0
01/06/2023
5.89
 82,251 5.79 5.89 5.70 0 0 0
31/05/2023
5.42
 84,640 4.86 5.42 4.86 0 20,800 -0.1
30/05/2023
4.95
 7,400 5.04 5.04 4.86 0 0 0
29/05/2023
4.76
 52,504 4.48 4.76 4.39 0 100 0.0
26/05/2023
4.48
 11,600 4.48 4.48 4.30 0 0 0
25/05/2023
4.58
 4,740 4.58 4.58 4.39 0 0 0
24/05/2023
4.58
 9,800 4.39 4.67 4.39 100 0 0.0
23/05/2023
4.30
 25,100 4.30 4.39 4.30 0 13,600 -0.1
22/05/2023
4.48
 3,536 4.48 4.48 4.48 0 200 0.0
19/05/2023
4.30
 7,535 4.20 4.30 4.20 0 5,700 0.0
18/05/2023
4.30
 13,400 4.39 4.48 4.20 0 4,100 0.0
17/05/2023
4.48
 18,200 4.48 4.48 4.39 0 10,400 0.0
16/05/2023
4.48
 19,930 4.48 4.58 4.48 0 11,400 -0.1
15/05/2023
4.58
 9,627 4.86 5.14 4.20 0 400 0.0
12/05/2023
4.67
 15,500 4.76 4.76 4.58 0 8,400 0.0
11/05/2023
4.76
 61,222 4.39 4.76 4.39 0 32,100 -0.2
10/05/2023
4.39
 18,600 4.39 4.39 4.30 0 9,600 0.0
09/05/2023
4.39
 35,978 4.30 4.48 4.30 0 18,700 -0.1
08/05/2023
4.11
 11,100 4.11 4.30 4.11 0 5,300 0.0
05/05/2023
4.11
 3,601 4.20 4.20 3.92 0 800 0.0
04/05/2023
4.30
 200 4.39 4.39 4.30 100 0 0.0
03/05/2023
5.14
 3,966 4.76 5.14 4.76 0 3,100 0.0
02/05/2023
6.17
 1,002 5.79 6.17 5.70 0 0 0
01/05/2023
5.14
 1,700 5.14 5.14 5.14 0 0 0
28/04/2023
4.11
 1,200 4.30 4.30 4.11 0 0 0
27/04/2023
4.20
 3,100 4.30 4.30 4.20 0 0 0
26/04/2023
4.11
 100 4.11 4.11 4.11 0 0 0
25/04/2023
4.30
 1,100 4.30 4.30 4.11 0 0 0
24/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
21/04/2023
4.30
 21,774 4.30 4.30 4.11 0 4,100 0.0
20/04/2023
4.11
 28,800 4.11 4.30 4.11 0 14,100 -0.1
19/04/2023
4.20
 25,900 4.02 4.20 4.02 0 15,000 -0.1
18/04/2023
4.20
 300 4.11 4.20 4.11 0 0 0
17/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
14/04/2023
4.20
 7,800 4.20 4.30 4.20 0 4,000 0.0
13/04/2023
4.30
 1,574 4.20 4.30 4.20 300 500 0.0
12/04/2023
4.30
 10,100 4.20 4.30 4.20 0 6,000 0.0
11/04/2023
4.30
 1,700 4.20 4.30 4.20 0 800 0.0
10/04/2023
6.73
 15,534 6.63 6.73 6.54 0 0 0

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