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)
13/11/2020
40.65
 156,286 38.53 40.92 38.53 40 0 0.0
12/11/2020
39.22
 95,679 38.81 39.93 37.92 6,800 0 0.8
11/11/2020
38.91
 104,593 37.92 39.63 35.73 0 0 0
10/11/2020
38.26
 191,520 37.58 40.96 31.94 0 0 0
09/11/2020
37.58
 194,440 35.87 38.09 30.16 0 0 0
06/11/2020
35.87
 80,176 34.16 36.21 34.16 5 0 0.0
05/11/2020
34.06
 119,155 33.82 34.16 33.82 0 0 0
04/11/2020
34.16
 127,931 32.79 34.16 27.91 0 0 0
03/11/2020
32.66
 69,497 32.45 33.14 26.95 0 0 0
02/11/2020
31.87
 107,660 30.64 32.42 30.64 200 0 0.0
30/10/2020
30.61
 120,010 30.06 30.64 25.62 0 0 0
29/10/2020
30.06
 13,835 30.27 30.71 29.38 0 0 0
28/10/2020
29.92
 44,300 30.54 30.68 29.17 13,300 0 1.2
27/10/2020
30.54
 47,085 30.44 30.78 25.86 0 0 0
26/10/2020
30.64
 45,682 30.23 30.74 30.06 10,125 0 0.9
23/10/2020
30.23
 72,550 30.06 30.37 25.18 2,800 0 0.2
22/10/2020
29.89
 74,750 29.48 29.89 29.38 6,000 0 0.5
21/10/2020
29.58
 83,221 29.72 29.89 29.21 29,700 0 2.6
20/10/2020
29.65
 24,920 29.79 30.20 29.45 0 0 0
19/10/2020
29.41
 42,251 29.34 30.71 29.10 0 0 0
16/10/2020
29.34
 61,507 28.90 29.38 28.73 11,200 0 0.9
15/10/2020
28.97
 26,490 28.83 29.04 28.69 0 0 0
14/10/2020
28.69
 62,540 28.22 28.90 28.22 800 0 0.1
13/10/2020
28.52
 34,510 28.11 28.52 28.01 0 0 0
12/10/2020
28.22
 44,437 28.42 28.59 27.84 30,700 0 2.5
09/10/2020
28.56
 48,060 28.69 28.69 28.35 25,000 0 2.1
08/10/2020
28.52
 32,872 28.52 28.52 28.28 0 0 0
07/10/2020
28.49
 60,845 27.50 29.00 23.47 11,900 0 1.0
06/10/2020
27.64
 18,318 27.67 27.74 27.43 0 0 0
05/10/2020
27.47
 18,182 27.57 27.74 27.33 0 0 0
02/10/2020
27.57
 61,265 27.12 27.57 26.92 0 900 -0.1
01/10/2020
27.26
 23,987 27.47 27.50 26.99 0 0 0
30/09/2020
27.16
 23,803 26.99 27.16 23.02 0 0 0
29/09/2020
26.95
 27,164 27.09 27.47 26.65 0 0 0
28/09/2020
27.29
 29,938 27.53 27.67 27.16 0 0 0
25/09/2020
27.57
 24,705 27.81 31.97 27.33 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
24/09/2020
27.70
 63,054 28.01 29.04 27.33 0 0 0
23/09/2020
27.03
 54,151 27.12 27.27 22.90 0 0 0
22/09/2020
27.09
 30,190 26.76 27.09 22.99 0 0 0
21/09/2020
27.09
 23,512 27.09 27.12 26.91 0 0 0
18/09/2020
27.18
 43,975 27.18 27.18 23.20 0 0 0
17/09/2020
27.15
 98,022 26.97 27.92 26.94 0 0 0
16/09/2020
26.59
 38,710 26.41 26.70 26.14 0 0 0
15/09/2020
26.23
 29,528 26.14 26.29 26.11 0 0 0
14/09/2020
26.14
 24,731 27.03 27.03 26.14 0 0 0
11/09/2020
26.50
 6,710 26.53 26.65 26.32 0 0 0
10/09/2020
26.44
 14,638 27.03 27.03 26.38 0 0 0
09/09/2020
26.59
 90,721 25.84 29.70 25.84 0 0 0
08/09/2020
26.53
 9,905 26.44 26.56 26.17 0 0 0
07/09/2020
26.56
 29,842 26.53 27.15 26.14 0 0 0
04/09/2020
26.67
 53,120 26.44 26.67 26.17 4,300 0 0.4
03/09/2020
26.59
 32,558 26.73 26.97 26.32 0 0 0
01/09/2020
27.03
 26,537 26.70 27.03 26.29 0 0 0
31/08/2020
27.00
 55,039 27.83 27.83 23.65 0 0 0
28/08/2020
27.33
 33,290 28.07 28.25 27.33 0 0 0
27/08/2020
28.22
 50,213 27.42 28.49 27.06 0 0 0
26/08/2020
27.33
 52,355 27.33 27.42 27.03 0 0 0
25/08/2020
27.27
 55,835 27.18 27.74 27.12 200 0 0.0
24/08/2020
27.30
 85,678 27.24 27.51 26.97 0 0 0
21/08/2020
27.42
 42,800 27.60 27.66 23.59 0 0 0
20/08/2020
27.48
 64,360 27.63 28.10 27.30 0 0 0
19/08/2020
27.63
 150,747 26.73 27.77 23.17 0 0 0
18/08/2020
26.73
 38,048 26.44 26.73 26.41 6,400 0 0.6
17/08/2020
26.53
 38,580 25.96 26.73 25.84 0 0 0
14/08/2020
26.02
 63,476 26.26 26.35 25.55 0 0 0
13/08/2020
26.14
 90,710 27.12 27.30 25.84 0 0 0
12/08/2020
27.03
 33,445 27.33 27.48 26.73 0 0 0
11/08/2020
26.88
 98,787 26.38 27.36 25.90 0 0 0
10/08/2020
26.26
 75,013 26.14 26.56 25.58 0 0 0
07/08/2020
26.14
 15,721 26.14 26.67 25.84 0 0 0
06/08/2020
26.23
 48,728 25.55 26.88 25.55 0 0 0
05/08/2020
25.99
 64,377 25.10 26.14 24.95 0 0 0
04/08/2020
25.10
 32,431 25.25 25.28 24.80 0 0 0
03/08/2020
24.98
 15,060 24.06 24.98 24.06 0 0 0
31/07/2020
24.60
 54,660 24.65 25.55 23.94 0 0 0
30/07/2020
23.76
 33,851 22.28 24.33 19.01 0 0 0
29/07/2020
22.40
 18,200 23.17 23.17 22.13 0 0 0
28/07/2020
23.29
 13,020 22.75 23.32 22.28 0 0 0
27/07/2020
22.07
 57,774 23.17 23.47 22.04 0 0 0
24/07/2020
24.06
 95,065 24.65 24.95 23.47 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 9%
23/07/2020
24.71
 13,700 24.74 25.07 24.63 0 0 0
22/07/2020
24.83
 9,200 24.89 24.89 24.69 0 0 0
21/07/2020
25.07
 18,712 25.10 25.10 24.69 0 0 0
20/07/2020
25.16
 44,442 24.83 25.48 24.83 0 0 0
17/07/2020
24.86
 22,600 24.98 24.98 24.63 0 0 0
16/07/2020
25.10
 19,110 25.01 25.19 24.39 0 0 0
15/07/2020
25.01
 12,967 25.07 25.07 24.98 0 0 0
14/07/2020
25.16
 4,160 25.19 25.27 24.83 0 0 0
13/07/2020
25.24
 1,250 25.27 25.54 25.01 0 0 0
10/07/2020
25.27
 4,661 25.39 25.57 24.98 0 0 0
09/07/2020
25.27
 23,950 24.95 25.57 24.83 0 0 0
08/07/2020
24.95
 31,470 25.01 25.01 24.69 0 0 0
07/07/2020
24.83
 22,139 24.86 25.13 24.83 0 0 0
06/07/2020
24.83
 11,200 24.07 25.51 24.07 0 0 0
03/07/2020
24.54
 41,718 24.69 27.24 24.54 0 0 0
02/07/2020
24.60
 5,271 25.22 25.22 24.57 0 0 0
01/07/2020
24.69
 10,900 24.10 25.27 24.10 0 0 0
30/06/2020
24.39
 12,011 24.80 24.80 20.84 0 0 0
29/06/2020
24.36
 37,610 25.60 25.60 23.83 0 0 0
26/06/2020
25.27
 64,289 24.95 26.39 24.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |