CTCP Xây dựng Sông Hồng (icg)

6.80
0.10
(1.49%)
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
(2024-10-14) 		-0.40 -5.56% 158,300 0 0
6.20
7.20
6.80
2 tháng
(2024-09-13) 		-0.49 -6.68% 167,500 0 0
6.20
7.40
6.80
3 tháng
(2024-08-14) 		-0.39 -5.47% 209,000 0 0
6.20
7.47
6.80
6 tháng
(2024-05-16) 		-0.21 -2.95% 547,200 10,500 0.1
6.20
8.03
6.80
12 tháng
(2023-11-20) 		0.26 3.98% 1,296,991 9,400 0.1
6.20
8.03
6.80
24 tháng
(2022-11-23) 		2.18 47.28% 5,106,042 -290,740 -1.5
4.11
8.41
6.80
36 tháng
(2021-11-29) 		-6.71 -49.67% 9,388,230 -34,812 0.3
3.93
15.65
6.80
60 tháng
(2019-12-09) 		1.64 31.75% 15,923,190 -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)
26/08/2011
6.42
 519,800 6.37 6.58 6.21 38,500 0 0.5
25/08/2011
6.37
 1,154,500 6.00 6.37 6.26 10,000 0 0.1
24/08/2011
6.00
 60,100 5.52 6.00 6.00 0 0 0
23/08/2011
5.52
 230,600 5.68 5.84 5.47 0 0 0
22/08/2011
5.68
 188,700 5.20 5.68 5.36 40,000 0 0.4
19/08/2011
5.20
 233,300 5.31 5.47 5.04 20,000 28,700 -0.1
18/08/2011
5.31
 272,800 5.36 5.57 5.31 0 110,400 -1.1
17/08/2011
5.36
 150,700 4.99 5.36 5.10 0 0 0
16/08/2011
4.99
 28,000 4.99 5.15 4.99 0 0 0
15/08/2011
4.99
 31,000 5.04 5.04 4.94 10,000 0 0.1
12/08/2011
5.04
 55,100 5.04 5.10 4.99 19,000 0 0.2
11/08/2011
5.04
 49,300 5.10 5.10 4.94 8,000 0 0.1
10/08/2011
5.10
 45,600 4.94 5.20 5.04 0 0 0
09/08/2011
4.94
 130,800 5.20 5.20 4.94 32,000 0 0.3
08/08/2011
5.20
 33,800 5.25 5.36 5.20 8,000 0 0.1
05/08/2011
5.25
 79,700 5.41 5.41 5.25 8,000 25,000 -0.2
04/08/2011
5.41
 210,300 5.15 5.47 5.20 0 69,000 -0.7
03/08/2011
5.15
 98,400 5.20 5.20 5.10 0 0 0
02/08/2011
5.20
 114,800 5.25 5.41 5.15 34,000 0 0.3
01/08/2011
5.25
 56,500 5.36 5.52 5.25 18,900 0 0.2
29/07/2011
5.36
 130,000 5.31 5.47 5.31 25,600 0 0.3
28/07/2011
5.31
 72,900 5.31 5.47 5.31 20,000 0 0.2
27/07/2011
5.31
 68,300 5.41 5.52 5.31 0 0 0
26/07/2011
5.41
 55,300 5.47 5.52 5.41 0 0 0
25/07/2011
5.47
 16,800 5.47 5.57 5.47 5,000 0 0.1
22/07/2011
5.47
 25,900 5.52 5.68 5.47 0 0 0
21/07/2011
5.52
 38,100 5.73 5.73 5.47 0 0 0
20/07/2011
5.73
 33,300 5.57 5.73 5.47 0 0 0
19/07/2011
5.57
 95,600 5.52 5.79 5.41 5,000 0 0.1
18/07/2011
5.52
 35,000 5.57 5.57 5.47 0 0 0
15/07/2011
5.57
 22,000 5.63 5.95 5.52 0 0 0
14/07/2011
5.63
 30,400 5.68 5.84 5.47 0 0 0
13/07/2011
5.68
 75,700 5.57 5.68 5.47 41,900 0 0.4
12/07/2011
5.57
 41,200 5.47 5.57 5.36 0 0 0
11/07/2011
5.47
 108,200 5.63 5.63 5.41 30,000 0 0.3
08/07/2011
5.63
 36,200 5.68 5.73 5.57 0 0 0
07/07/2011
5.68
 37,800 5.84 5.84 5.63 11,100 0 0.1
06/07/2011
5.84
 105,600 5.84 6.10 5.73 40,600 0 0.4
05/07/2011
5.84
 118,100 5.52 5.84 5.57 0 0 0
04/07/2011
5.52
 68,200 5.47 5.57 5.31 0 0 0
01/07/2011
5.47
 139,500 5.68 5.68 5.31 33,700 0 0.3
30/06/2011
5.68
 118,400 5.68 5.73 5.57 39,900 0 0.4
29/06/2011
5.68
 81,300 5.73 5.73 5.52 21,000 0 0.2
28/06/2011
5.73
 63,100 5.84 5.84 5.68 37,000 0 0.4
27/06/2011
5.84
 24,000 5.79 5.95 5.73 10,000 0 0.1
24/06/2011
5.79
 75,600 5.79 5.89 5.68 0 0 0
23/06/2011
5.79
 50,300 5.95 5.95 5.68 0 0 0
22/06/2011
5.95
 135,500 6.00 6.21 5.84 20,000 0 0.2
21/06/2011
6.00
 127,500 5.57 6.00 5.63 0 0 0
20/06/2011
5.57
 93,600 5.73 5.84 5.47 1,000 0 0.0
17/06/2011
5.73
 189,700 6.16 6.16 5.68 0 0 0
16/06/2011
6.16
 212,200 6.32 6.37 5.89 0 0 0
15/06/2011
6.32
 142,500 6.48 6.48 6.32 0 0 0
14/06/2011
6.48
 236,600 6.90 7.06 6.42 0 0 0
13/06/2011
6.90
 281,700 6.74 7.11 6.53 0 0 0
10/06/2011
6.74
 520,400 6.53 6.74 6.53 0 0 0
09/06/2011
6.53
 179,600 6.05 6.58 5.84 0 0 0
08/06/2011
6.05
 187,500 6.10 6.48 5.95 0 0 0
07/06/2011
6.10
 201,000 5.79 6.10 5.84 0 0 0
06/06/2011
5.79
 90,300 5.89 5.89 5.63 0 0 0
03/06/2011
5.89
 269,300 5.79 6.16 5.73 0 0 0
02/06/2011
5.79
 111,300 5.47 5.79 5.73 0 0 0
01/06/2011
5.47
 59,800 5.20 5.47 5.31 0 0 0
31/05/2011
5.20
 25,300 5.20 5.31 5.04 0 0 0
30/05/2011
5.20
 91,700 5.31 5.63 5.20 15,500 0 0.2
27/05/2011
5.31
 92,700 5.31 5.31 5.31 0 0 0
26/05/2011
5.31
 252,600 4.99 5.36 4.72 0 0 0
25/05/2011
4.99
 349,600 5.36 5.36 4.99 0 0 0
24/05/2011
5.36
 296,100 5.73 5.73 5.36 0 0 0
23/05/2011
5.73
 195,500 6.16 6.16 5.68 0 0 0
20/05/2011
6.16
 103,700 6.10 6.21 6.00 33,100 1,400 0.4
19/05/2011
6.10
 68,800 6.21 6.32 6.10 0 0 0
18/05/2011
6.21
 101,600 6.42 6.42 6.16 0 0 0
17/05/2011
6.42
 75,800 6.69 6.69 6.37 0 0 0
16/05/2011
6.69
 39,700 6.85 6.90 6.64 0 0 0
13/05/2011
6.85
 56,800 6.85 7.01 6.79 4,600 0 0.1
12/05/2011
6.85
 23,600 6.90 6.95 6.79 0 0 0
11/05/2011
6.90
 19,200 6.95 7.01 6.85 0 0 0
10/05/2011
6.95
 41,900 7.06 7.17 6.95 0 0 0
09/05/2011
7.06
 45,700 6.95 7.27 6.95 5,000 0 0.1
06/05/2011
6.95
 79,200 7.06 7.11 6.90 20,200 0 0.3
05/05/2011
7.06
 178,900 6.85 7.17 6.85 85,800 0 1.1
04/05/2011
6.85
 59,400 6.85 6.90 6.85 9,000 0 0.1
29/04/2011
6.85
 42,600 6.90 7.06 6.85 0 0 0
28/04/2011
6.90
 79,600 6.95 7.06 6.85 0 0 0
27/04/2011
6.95
 46,000 6.95 7.17 6.85 0 0 0
26/04/2011
6.95
 92,600 7.43 7.43 6.90 0 0 0
25/04/2011
7.43
 175,600 7.11 7.43 7.17 0 0 0
22/04/2011
7.11
 131,600 7.11 7.17 6.85 0 0 0
21/04/2011
7.11
 106,900 7.11 7.33 7.06 35,700 0 0.5
20/04/2011
7.11
 90,300 7.11 7.22 7.06 32,300 0 0.4
19/04/2011
7.11
 103,100 7.01 7.22 7.01 38,900 0 0.5
18/04/2011
7.01
 162,900 7.22 7.33 6.95 0 0 0
15/04/2011
7.22
 103,700 7.43 7.54 7.22 0 0 0
14/04/2011
7.43
 85,600 7.54 7.59 7.38 0 0 0
13/04/2011
7.54
 50,200 7.64 7.64 7.48 15,000 0 0.2
08/04/2011
7.64
 77,300 7.64 7.70 7.48 10,000 0 0.1
07/04/2011
7.64
 143,200 7.86 7.91 7.59 0 0 0
06/04/2011
7.86
 300,400 7.43 7.86 7.43 45,200 0 0.7
05/04/2011
7.43
 136,100 7.38 7.48 7.33 30,600 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |