CTCP Xây dựng Sông Hồng (icg)

7.60
-0.20
(-2.56%)
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
(2024-08-19) 		-0.20 -2.50% 38,700 0 0
7.60
8
7.80
2 tháng
(2024-07-22) 		-0.60 -7.14% 73,800 0 0
7.50
8.40
7.80
3 tháng
(2024-06-20) 		-0.20 -2.50% 192,700 10,500 0.1
7.50
8.60
7.80
6 tháng
(2024-03-22) 		0.10 1.30% 480,636 10,500 0.1
7.30
8.60
7.80
12 tháng
(2023-09-25) 		0.50 6.85% 1,687,881 9,200 0.1
6.50
8.60
7.80
24 tháng
(2022-09-29) 		0.39 5.21% 5,132,719 -222,440 -1.0
4.21
9
7.80
36 tháng
(2021-10-04) 		0.68 9.59% 12,571,187 -136,682 -1.1
4.21
19.04
7.80
60 tháng
(2019-10-15) 		1.48 23.33% 15,779,884 -39,982 -0.9
4.21
19.04
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
15.03
 205,400 15.30 15.53 14.90 1,400 0 0
19/11/2009
15.30
 446,800 15.26 15.71 14.81 0 0 0
18/11/2009
15.26
 370,600 14.81 15.48 14.41 0 0 0
17/11/2009
14.81
 315,600 15.30 15.71 14.59 0 0 0
16/11/2009
15.30
 281,300 15.30 15.71 15.03 0 0 0
13/11/2009
15.30
 328,900 15.26 15.71 14.59 0 0 0
12/11/2009
15.26
 634,200 14.54 15.26 14.27 0 0 0
11/11/2009
14.54
 716,700 14.95 15.12 14.09 0 0 0
10/11/2009
14.95
 275,500 15.62 16.52 14.81 0 0 0
09/11/2009
15.62
 249,600 16.61 17.23 15.62 0 0 0
06/11/2009
16.61
 808,600 16.38 17.19 16.02 0 0 0
05/11/2009
16.38
 1,468,500 16.34 16.38 15.66 0 0 0
04/11/2009
16.34
 327,600 16.34 17.01 15.71 0 0 0
03/11/2009
16.34
 552,500 17.28 17.73 16.11 0 0 0
02/11/2009
17.28
 224,800 18.58 18.58 17.28 0 0 0
30/10/2009
18.58
 347,800 17.82 19.03 17.95 0 0 0
29/10/2009
17.82
 353,000 18.94 18.94 17.68 0 0 0
28/10/2009
18.94
 512,900 18.22 19.30 17.95 0 0 0
27/10/2009
18.22
 613,600 18.98 19.12 17.86 0 0 0
26/10/2009
18.98
 678,800 19.93 19.97 18.98 0 0 0
23/10/2009
19.93
 831,300 20.87 22.89 19.93 0 0 0
22/10/2009
20.87
 681,400 21.09 22.31 20.65 0 15,000 0
21/10/2009
21.09
 1,038,800 20.11 21.14 19.97 0 10,000 0
20/10/2009
20.11
 839,000 19.07 20.11 19.30 0 0 0
19/10/2009
19.07
 425,500 19.12 19.30 18.40 0 5,000 0
16/10/2009
19.12
 702,900 20.20 21.54 18.85 0 0 0
15/10/2009
20.20
 734,100 19.52 20.73 19.57 0 0 0
14/10/2009
19.52
 768,900 19.39 20.15 18.63 0 0 0
13/10/2009
19.39
 1,223,500 18.80 20.06 18.76 0 0 0
12/10/2009
18.80
 687,400 17.77 18.80 18.36 0 0 0
09/10/2009
17.77
 974,000 17.05 17.77 17.28 0 0 0
08/10/2009
17.05
 643,800 16.11 17.05 16.16 0 0 0
07/10/2009
16.11
 347,800 15.62 16.38 15.71 0 0 0
06/10/2009
15.62
 188,200 15.62 16.38 15.26 0 0 0
05/10/2009
15.62
 329,700 15.62 15.93 14.36 0 0 0
02/10/2009
15.62
 492,000 15.80 15.80 14.86 0 0 0
01/10/2009
15.80
 320,800 16.11 16.38 15.66 0 0 0
30/09/2009
16.11
 267,800 16.56 16.61 15.93 0 0 0
29/09/2009
16.56
 384,000 16.52 16.83 16.43 0 0 0
28/09/2009
16.52
 434,200 16.79 16.96 16.29 0 0 0
25/09/2009
16.79
 505,900 16.29 17.05 16.02 0 0 0
24/09/2009
16.29
 578,900 16.83 16.83 16.16 0 0 0
23/09/2009
16.83
 903,900 17.28 17.73 16.61 15,000 0 0
22/09/2009
17.28
 924,400 17.32 18.13 16.83 0 0 0
21/09/2009
17.32
 354,200 16.52 17.32 16.96 15,000 0 0
18/09/2009
16.52
 1,052,000 15.48 16.52 15.26 0 0 0
17/09/2009
15.48
 800,700 15.62 15.93 15.03 0 0 0
16/09/2009
15.62
 664,500 16.38 17.50 15.53 0 0 0
15/09/2009
16.38
 801,100 15.39 16.38 15.93 0 0 0
14/09/2009
15.39
 1,173,800 14.50 15.39 14.63 0 37,000 0
11/09/2009
14.50
 405,500 14.45 14.72 14.27 0 43,300 0
10/09/2009
14.45
 426,300 14.09 14.72 13.91 0 3,500 0
09/09/2009
14.09
 357,800 14.41 14.59 13.91 0 2,000 0
08/09/2009
14.41
 427,000 14.27 14.68 14.14 0 0 0
07/09/2009
14.27
 516,300 14.63 14.77 13.73 100 0 0
04/09/2009
14.63
 508,600 15.48 15.48 14.63 0 0 0
03/09/2009
15.48
 587,000 15.30 16.20 14.86 0 0 0
01/09/2009
15.30
 1,408,100 14.32 15.30 14.23 0 0 0
31/08/2009
14.32
 657,100 14.36 14.59 14.09 0 80,000 0
28/08/2009
14.36
 389,000 14.27 14.45 14.05 0 0 0
27/08/2009
14.27
 377,900 14.45 14.81 13.91 23,400 0 0
26/08/2009
14.45
 832,300 13.60 14.59 13.51 18,000 50,000 0
25/08/2009
13.60
 476,600 13.69 13.91 13.06 0 0 0
24/08/2009
13.69
 416,000 14.14 14.50 13.64 0 0 0
21/08/2009
14.14
 1,005,400 14.14 14.77 13.87 2,000 80,700 0
20/08/2009
14.14
 880,500 13.37 14.14 13.24 0 162,000 0
19/08/2009
13.37
 484,400 13.02 13.55 12.88 0 100,000 0
18/08/2009
13.02
 330,300 12.43 13.33 11.80 0 28,100 0
17/08/2009
12.43
 460,200 13.02 13.02 12.16 0 28,200 0
14/08/2009
13.02
 149,900 13.37 13.37 13.02 0 22,000 0
13/08/2009
13.37
 475,200 13.51 14.41 13.06 0 14,900 0
12/08/2009
13.51
 669,900 13.06 13.51 12.70 0 85,000 0
11/08/2009
13.06
 661,800 12.34 13.06 12.12 0 20,000 0
10/08/2009
12.34
 223,600 11.94 12.34 11.89 10,100 0 0
07/08/2009
11.94
 112,900 11.98 12.12 11.67 0 0 0
06/08/2009
11.98
 414,200 12.25 12.66 11.89 0 40,000 0
05/08/2009
12.25
 372,300 11.53 12.30 11.44 0 15,000 0
04/08/2009
11.53
 168,000 11.35 11.89 11.40 0 20,000 0
03/08/2009
11.35
 121,000 11.80 11.89 11.22 0 0 0
31/07/2009
11.80
 134,600 11.35 11.89 11.44 0 0 0
30/07/2009
11.35
 112,200 11.58 11.80 11.13 0 0 0
29/07/2009
11.58
 195,000 11.94 12.43 11.49 0 0 0
28/07/2009
11.94
 263,300 12.75 12.88 11.85 0 0 0
27/07/2009
12.75
 700,000 11.94 12.75 12.12 0 0 0
24/07/2009
11.94
 34,500 11.49 11.94 11.94 0 0 0
23/07/2009
11.49
 109,000 10.64 11.49 10.32 0 0 0
22/07/2009
10.64
 75,700 10.82 11.22 10.64 0 0 0
21/07/2009
10.82
 95,700 10.77 11.22 10.68 0 0 0
20/07/2009
10.77
 93,600 11.35 11.35 10.77 0 0 0
17/07/2009
11.35
 127,700 11.89 11.89 11.22 0 0 0
16/07/2009
11.89
 203,200 11.27 11.94 11.44 0 0 0
15/07/2009
11.27
 239,100 10.50 11.27 10.59 0 0 0
14/07/2009
10.50
 206,500 10.77 11.22 10.19 11,500 0 0
13/07/2009
10.77
 155,100 11.53 11.53 10.77 16,900 0 0
10/07/2009
11.53
 270,100 12.39 12.39 11.44 13,000 0 0
09/07/2009
12.39
 434,900 11.67 12.39 11.71 3,000 0 0
08/07/2009
11.67
 324,100 10.91 11.67 11.22 0 0 0
07/07/2009
10.91
 1,000 10.23 10.91 10.91 0 0 0
06/07/2009
10.23
 400 10.05 10.23 10.23 0 0 0
03/07/2009
10.05
 74,200 9.74 10.05 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |