CTCP SIVICO (siv)

38
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
(2025-12-29) 		0.60 1.60% 12,600 -1,000 -0.0
37.40
43
38
2 tháng
(2025-12-01) 		1.94 5.39% 19,800 500 0.0
35.87
43
38
3 tháng
(2025-10-30) 		3.38 9.78% 30,300 700 0.0
34.62
43
38
6 tháng
(2025-08-01) 		0.88 2.38% 50,700 700 0.0
34.04
43
38
12 tháng
(2025-02-03) 		5.31 16.24% 276,400 -46,100 -0.9
29.42
43
38
24 tháng
(2024-02-15) 		13.45 54.79% 492,987 -81,000 -2.2
24.55
43
38
36 tháng
(2023-02-13) 		10.32 37.28% 594,694 -93,000 -2.6
20.91
43
38
60 tháng
(2021-02-23) 		8.44 28.57% 877,817 -125,000 -4.2
20.91
43.20
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
26.73
 0 26.73 26.73 26.73 0 0 0
31/08/2021
26.73
 300 26.73 26.73 26.73 0 0 0
30/08/2021
26.41
 500 26.41 26.41 26.41 0 0 0
27/08/2021
26.28
 0 26.28 26.28 26.28 0 0 0
26/08/2021
26.28
 0 26.28 26.28 26.28 0 0 0
25/08/2021
26.28
 800 26.22 26.28 26.22 0 0 0
24/08/2021
26.22
 0 26.22 26.22 26.22 0 0 0
23/08/2021
26.22
 0 26.22 26.22 26.22 0 0 0
20/08/2021
26.22
 1,000 26.22 26.22 26.22 0 0 0
19/08/2021
26.15
 0 26.15 26.15 26.15 0 0 0
18/08/2021
26.15
 2,239 26.15 26.15 26.15 300 0 0.0
17/08/2021
28.64
 1,000 28.64 28.64 28.64 1,000 1,000 0
16/08/2021
30.48
 0 30.48 30.48 30.48 0 0 0
13/08/2021
30.48
 0 30.48 30.48 30.48 0 0 0
12/08/2021
30.48
 0 30.48 30.48 30.48 0 0 0
11/08/2021
30.48
 0 30.48 30.48 30.48 0 0 0
10/08/2021
30.48
 0 30.48 30.48 30.48 0 0 0
09/08/2021
30.48
 0 30.48 30.48 30.48 0 0 0
06/08/2021
30.48
 0 30.48 30.48 30.48 0 0 0
05/08/2021
30.48
 300 30.48 30.48 30.48 0 0 0
04/08/2021
28.64
 1,200 27.36 28.64 27.36 0 1,200 -0.1
03/08/2021
27.94
 500 27.94 27.94 27.94 0 0 0
02/08/2021
27.94
 600 27.94 27.94 27.94 0 0 0
30/07/2021
27.94
 0 27.94 27.94 27.94 0 0 0
29/07/2021
27.94
 300 27.94 27.94 27.94 0 0 0
28/07/2021
27.94
 0 27.94 27.94 27.94 0 0 0
27/07/2021
27.94
 0 27.94 27.94 27.94 0 0 0
26/07/2021
27.94
 0 27.94 27.94 27.94 0 0 0
23/07/2021
27.94
 0 27.94 27.94 27.94 0 0 0
22/07/2021
27.94
 0 27.94 27.94 27.94 0 0 0
21/07/2021
27.94
 0 27.94 27.94 27.94 0 0 0
20/07/2021
27.94
 0 27.94 27.94 27.94 0 0 0
19/07/2021
27.94
 0 27.94 27.94 27.94 0 0 0
16/07/2021
27.94
 400 27.94 27.94 27.94 0 0 0
15/07/2021
28.64
 0 28.64 28.64 28.64 0 0 0
14/07/2021
28.64
 0 28.64 28.64 28.64 0 0 0
13/07/2021
28.64
 0 28.64 28.64 28.64 0 0 0
12/07/2021
28.64
 0 28.64 28.64 28.64 0 0 0
09/07/2021
28.64
 100 28.64 28.64 28.64 0 0 0
08/07/2021
25.52
 0 25.52 25.52 25.52 0 0 0
07/07/2021
25.52
 300 25.52 25.52 25.52 0 0 0
06/07/2021
28.83
 0 28.83 28.83 28.83 0 0 0
05/07/2021
28.83
 0 28.83 28.83 28.83 0 0 0
02/07/2021
28.83
 0 28.83 28.83 28.83 0 0 0
01/07/2021
28.83
 300 28.83 28.83 28.83 0 0 0
30/06/2021
28.89
 200 28.89 28.89 28.89 0 0 0
29/06/2021
29.27
 500 26.92 29.85 26.92 100 0 0.0
28/06/2021
30.86
 0 30.86 30.86 30.86 0 0 0
25/06/2021
30.86
 0 30.86 30.86 30.86 0 0 0
24/06/2021
30.86
 0 30.86 30.86 30.86 0 0 0
23/06/2021
30.86
 100 30.86 30.86 30.86 100 0 0.0
22/06/2021
27.11
 1,000 26.79 27.36 26.79 100 0 0.0
21/06/2021
29.78
 0 29.78 29.78 29.78 0 0 0
18/06/2021
29.78
 0 29.78 29.78 29.78 0 0 0
17/06/2021
29.78
 0 29.78 29.78 29.78 0 0 0
16/06/2021
29.78
 0 29.78 29.78 29.78 0 0 0
15/06/2021
29.78
 0 29.78 29.78 29.78 0 0 0
14/06/2021
29.78
 0 29.78 29.78 29.78 0 0 0
11/06/2021
29.78
 0 29.78 29.78 29.78 0 0 0
10/06/2021
29.78
 900 29.85 29.85 29.78 0 0 0
09/06/2021
29.91
 0 29.91 29.91 29.91 0 0 0
08/06/2021
29.91
 1 29.91 29.91 29.91 0 0 0
07/06/2021
29.85
 1,300 29.85 29.91 29.85 0 1,000 -0.0
04/06/2021: Cổ tức tiền mặt tỉ lệ: 14%
04/06/2021
29.91
 1,100 28.89 29.91 28.89 0 0 0
03/06/2021
30.54
 140 30.54 30.54 30.54 0 0 0
02/06/2021
29.06
 0 29.06 29.06 29.06 0 0 0
01/06/2021
29.06
 0 29.06 29.06 29.06 0 0 0
31/05/2021
29.06
 300 29.06 29.06 29.06 0 0 0
28/05/2021
30.11
 2,000 30.11 30.11 30.11 0 0 0
27/05/2021
30.30
 800 30.36 30.36 30.30 0 0 0
26/05/2021
30.42
 300 30.48 30.48 30.42 0 0 0
25/05/2021
28.44
 50 28.44 28.44 28.44 0 0 0
24/05/2021
28.44
 1,700 28.44 28.44 28.44 0 1,700 -0.1
21/05/2021
28.01
 1,700 29.68 29.68 28.01 0 100 -0.0
20/05/2021
29.68
 500 29.68 29.68 29.68 0 0 0
19/05/2021
30.85
 200 30.79 30.85 30.79 0 0 0
18/05/2021
30.36
 0 30.36 30.36 30.36 0 0 0
17/05/2021
30.36
 0 30.36 30.36 30.36 0 0 0
14/05/2021
29.06
 700 30.85 30.92 29.06 0 400 -0.0
13/05/2021
30.92
 600 34.01 34.01 30.92 100 0 0.0
12/05/2021
30.30
 2,700 29.49 30.67 29.43 0 0 0
11/05/2021
34.63
 0 34.63 34.63 34.63 0 0 0
10/05/2021
34.63
 100 30.24 34.63 34.63 100 0 0.0
07/05/2021
30.24
 5,300 30.11 30.24 30.11 5,000 5,000 -0
06/05/2021
30.17
 4,500 30.85 30.85 27.82 1,200 0 0.1
05/05/2021
27.82
 3,225 27.95 27.95 27.82 2,000 0 0.1
04/05/2021
27.82
 4,600 28.44 28.44 27.82 3,100 0 0.1
29/04/2021
33.39
 21,875 31.35 34.07 27.82 15,100 0 0.7
28/04/2021
30.67
 0 30.67 30.67 30.67 0 0 0
27/04/2021
30.67
 2 30.67 30.67 30.67 0 0 0
26/04/2021
31.41
 2,000 28.75 31.41 28.44 0 0 0
23/04/2021
31.16
 100 31.16 31.16 31.16 0 0 0
22/04/2021
31.53
 500 31.47 31.53 31.47 0 0 0
20/04/2021
31.91
 4,000 28.94 31.91 28.94 0 1,500 -0.1
19/04/2021
28.44
 1,500 29.74 29.74 28.44 0 0 0
16/04/2021
32.59
 1,000 32.59 32.59 32.59 0 0 0
15/04/2021
32.59
 200 32.59 32.59 32.59 0 0 0
14/04/2021
33.70
 2,200 29.74 33.70 29.74 0 1,400 -0.1
13/04/2021
32.21
 1,400 32.21 32.21 31.10 0 0 0
12/04/2021
36.54
 0 36.54 36.54 36.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |