CTCP Đầu tư Sài Gòn VRG (sip)

85.80
0
(0%)
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
(2024-04-10) 		4.50 5.54% 4,588,400 242,200 18.9
76.50
87.70
81.90
2 tháng
(2024-03-11) 		0.70 0.82% 13,873,800 585,200 49.1
76.50
94
81.90
3 tháng
(2024-02-15) 		7.80 10% 19,648,500 908,964 75.4
76.50
94
81.90
6 tháng
(2023-11-13) 		31.13 56.93% 30,816,400 1,044,564 89.3
54.67
94
81.90
12 tháng
(2023-05-16) 		42.92 100.11% 42,311,328 741,184 59.3
42.64
94
81.90
24 tháng
(2022-05-23) 		38.85 82.75% 59,880,131 495,579 19.6
25.92
94
81.90
36 tháng
(2021-05-26) 		19.63 29.68% 67,170,187 582,979 30.9
25.92
94
81.90
60 tháng
(2019-06-06) 		79.94 1,365.21% 110,073,351 1,248,389 125.9
5.86
94
81.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
60.54
 41,436 60.23 61.78 59.55 2,000 0 0.3
09/04/2021
59.89
 107,000 61.92 61.92 59.58 12,000 0 2.1
08/04/2021
61.92
 120,900 63.68 65.02 60.58 18,000 0 3.2
07/04/2021
63.30
 28,029 63.68 63.85 62.64 6,300 0 1.1
06/04/2021
64.02
 33,111 64.40 71.94 62.64 14,200 0 2.6
05/04/2021
64.71
 19,703 64.57 65.33 64.36 3 700 -0.1
02/04/2021
65.36
 39,015 65.05 65.74 63.68 5,502 0 1.0
01/04/2021
65.57
 22,565 66.43 68.80 64.74 0 0 0
31/03/2021
66.43
 22,528 66.26 66.53 64.19 500 0 0.1
30/03/2021
66.02
 19,925 67.36 67.36 64.02 2,400 0 0.5
29/03/2021
65.67
 41,248 65.05 68.12 63.71 0 0 0
26/03/2021
63.68
 57,100 64.64 64.95 61.61 0 0 0
25/03/2021
64.64
 52,400 65.40 65.71 62.26 1,200 0 0.2
24/03/2021
64.30
 42,478 65.40 65.40 61.95 11,000 0 2.1
23/03/2021
65.40
 90,855 66.09 68.12 65.22 15,000 0 2.9
22/03/2021
66.64
 25,500 66.43 70.22 66.09 6,000 0 1.2
19/03/2021
66.77
 82,715 67.81 68.15 66.26 11,605 0 2.2
18/03/2021
68.15
 116,742 69.18 69.18 67.12 14,200 0 2.8
17/03/2021
69.53
 70,130 70.22 70.53 68.80 11,200 100 2.2
16/03/2021
70.18
 65,418 69.87 71.18 69.08 9,000 0 1.8
15/03/2021
70.49
 61,140 71.52 71.90 69.53 1,400 0 0.3
12/03/2021
70.56
 62,197 71.59 82.02 69.73 11,000 0 2.3
11/03/2021
71.45
 41,205 71.94 72.25 70.80 3,500 0 0.7
10/03/2021
71.56
 40,000 72.07 72.07 70.56 1,000 0 0.2
09/03/2021
71.21
 64,170 71.01 72.28 70.73 3,000 0 0.6
08/03/2021
71.94
 96,790 70.22 73.66 69.91 0 0 0
05/03/2021
70.56
 35,970 69.70 70.56 68.84 0 0 0
04/03/2021
70.18
 43,520 70.08 70.49 68.84 0 0 0
03/03/2021
70.08
 25,880 69.91 70.56 69.87 0 0 0
02/03/2021
70.25
 20,829 70.22 71.14 69.73 0 100 -0.0
01/03/2021
70.53
 36,400 70.22 71.18 68.84 0 0 0
26/02/2021
71.08
 22,907 70.90 72.25 69.56 0 0 0
25/02/2021
71.21
 36,075 71.94 72.11 69.87 0 0 0
24/02/2021
71.94
 36,329 72.28 73.62 71.18 11,500 0 2.4
23/02/2021
72.42
 93,550 71.80 73.31 71.56 1,500 400 0.2
22/02/2021
72.21
 51,230 71.59 73.28 61.65 1,500 0 0.3
19/02/2021
72.42
 68,268 71.94 73.66 71.25 0 0 0
18/02/2021
71.25
 54,270 75.83 75.83 69.63 500 100 0.1
17/02/2021
70.22
 65,000 70.39 70.39 68.49 0 0 0
09/02/2021
70.49
 101,751 70.87 71.25 68.49 0 11 -0.0
08/02/2021
70.22
 57,000 71.52 72.25 68.15 0 0 0
05/02/2021
71.52
 57,405 76.07 76.07 70.22 500 0 0.1
04/02/2021
72.97
 42,910 75.03 76.38 70.22 0 0 0
03/02/2021
74.00
 55,130 72.28 75.72 69.87 0 0 0
02/02/2021
71.52
 38,905 66.67 73.97 62.61 0 800 -0.2
01/02/2021
71.90
 75,175 73.31 77.44 68.84 0 0 0
29/01/2021
72.93
 87,562 56.86 73.93 56.86 0 0 0
28/01/2021
62.85
 105,860 68.84 74.69 62.85 100 0 0.0
27/01/2021
72.28
 76,112 75.72 81.23 70.56 500 0 0.1
26/01/2021
77.06
 70,610 76.76 77.79 70.56 1,300 2,000 -0.1
25/01/2021
76.93
 12,448 78.13 78.13 76.41 0 100 -0.0
22/01/2021
78.72
 37,689 71.94 81.09 71.94 0 0 0
21/01/2021
72.04
 258,897 65.36 72.04 65.36 0 1,210 -0.3
20/01/2021
65.36
 153,350 63.68 65.36 54.11 0 0 0
19/01/2021
63.68
 69,322 65.40 67.46 59.20 0 0 0
18/01/2021
67.12
 52,580 67.46 68.80 64.02 0 0 0
15/01/2021
68.49
 173,541 66.98 68.49 56.96 2,000 0 0.4
14/01/2021
67.12
 36,097 67.46 68.12 66.60 200 139 0.0
13/01/2021
68.05
 62,629 67.98 68.84 57.82 0 0 0
12/01/2021
68.70
 106,815 65.74 68.84 65.74 0 100 -0.0
11/01/2021
67.81
 78,142 67.81 68.49 66.77 0 0 0
08/01/2021
67.12
 253,857 63.68 68.84 63.68 0 200 -0.0
07/01/2021
63.68
 163,486 61.06 64.02 60.58 2,100 100 0.4
06/01/2021
61.09
 69,870 61.20 61.95 60.58 0 0 0
05/01/2021
61.27
 221,107 59.37 61.95 58.86 110 0 0.0
04/01/2021
59.37
 82,717 59.24 59.89 59.13 900 20 0.2
31/12/2020
60.20
 69,433 58.62 60.20 58.51 0 50 -0.0
30/12/2020
60.20
 163,048 58.24 60.89 57.82 100 0 0.0
29/12/2020
58.13
 139,446 59.20 59.89 57.93 3,110 1,000 0.4
28/12/2020
60.23
 109,577 61.27 61.61 58.89 0 0 0
25/12/2020
61.27
 243,111 55.76 61.61 45.78 0 0 0
24/12/2020
55.76
 638,120 59.20 59.20 50.25 12,100 0 2.0
23/12/2020
60.06
 653,420 63.85 63.85 55.07 7,400 37 1.3
22/12/2020
64.19
 136,590 64.02 64.19 61.95 3,000 0 0.6
21/12/2020
64.02
 164,708 65.40 73.93 54.66 3,500 0 0.6
18/12/2020
64.36
 136,482 61.44 65.40 59.96 37 805 -0.1
17/12/2020
61.61
 300,047 58.13 62.99 56.62 0 0 0
16/12/2020
58.51
 539,849 57.82 58.86 55.76 0 0 0
15/12/2020
55.62
 390,958 55.24 55.62 41.17 0 0 0
14/12/2020
49.98
 10,353,047 46.12 49.98 43.47 0 200 -0.0
11/12/2020
45.43
 1,487,651 45.43 52.66 41.30 20,500 0 2.7
10/12/2020
46.81
 843,979 49.56 51.59 44.75 16,800 0 2.3
09/12/2020
49.91
 418,245 52.70 53.87 45.30 10,400 0 1.6
08/12/2020
53.35
 103,930 53.01 54.04 52.66 2,800 300 0.4
07/12/2020
53.28
 193,091 56.45 56.79 51.97 10,500 0 1.6
04/12/2020
55.35
 194,669 53.18 55.59 53.18 100 0 0.0
03/12/2020
53.32
 195,693 49.56 53.52 49.56 0 0 0
02/12/2020
49.56
 193,346 46.12 49.91 46.12 810 0 0.1
01/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2020
46.43
 196,307 45.09 46.98 45.09 0 0 0
30/11/2020
45.43
 77,494 44.58 46.08 37.92 0 0 0
27/11/2020
44.99
 104,000 44.20 45.78 42.87 26,805 0 0.0
26/11/2020
44.20
 385,978 48.68 48.68 43.38 26,805 0 3.6
25/11/2020
49.87
 127,170 50.66 54.62 48.68 9,400 0 1.4
24/11/2020
51.24
 199,858 51.55 52.27 49.87 15,500 0 2.3
23/11/2020
51.55
 240,500 51.58 53.97 50.22 3,030 0 0
20/11/2020
51.58
 138,200 48.51 51.58 48.51 65 0 0.0
19/11/2020
48.51
 195,342 47.82 48.82 40.65 6,200 0 0.8
18/11/2020
47.48
 195,628 46.12 48.85 38.33 0 0 0
17/11/2020
46.12
 177,462 43.04 46.46 43.04 0 0 0
16/11/2020
42.70
 108,302 40.65 43.04 33.89 2,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |