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)
03/02/2020
22.04
 84,376 22.63 22.63 20.28 0 0 0
31/01/2020
22.63
 101,976 24.98 24.98 22.19 0 0 0
30/01/2020
24.69
 3,910 24.19 24.98 24.13 0 0 0
22/01/2020
25.19
 8,965 25.07 25.19 24.77 0 0 0
21/01/2020
25.39
 2,407 26.60 26.60 25.04 0 0 0
20/01/2020
25.27
 10,656 25.57 25.57 24.98 0 100 -0.0
17/01/2020
25.77
 1,860 25.77 25.77 25.48 0 400 0
16/01/2020
25.77
 2,470 25.57 25.86 25.57 0 0 0
15/01/2020
25.57
 7,930 25.86 25.86 25.16 0 0 0
14/01/2020
26.30
 1,497 25.86 26.45 25.83 0 0 0
13/01/2020
25.86
 2,438 28.80 28.80 25.83 20 0 0.0
10/01/2020
26.04
 16,726 25.71 26.16 25.57 0 0 0
09/01/2020
25.60
 21,800 26.16 26.16 25.27 0 0 0
08/01/2020
25.83
 52,420 26.51 26.74 25.04 0 0 0
07/01/2020
26.60
 9,163 26.98 27.01 26.60 0 0 0
06/01/2020
26.54
 39,631 27.65 27.65 26.51 0 0 0
03/01/2020
27.77
 27,618 27.63 27.86 27.57 0 0 0
02/01/2020
27.92
 23,500 27.98 27.98 27.63 0 0 0
31/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2019
28.07
 4,902 27.92 28.15 27.77 0 0 0
30/12/2019
27.77
 5,661 27.92 27.98 27.77 0 0 0
27/12/2019
28.00
 12,155 27.80 28.21 27.80 2,500 0 0.2
26/12/2019
27.80
 4,460 27.68 27.83 27.68 2,500 0 0.2
25/12/2019
27.83
 7,130 27.60 28.21 27.60 0 0 0
24/12/2019
27.63
 29,667 27.63 27.74 27.19 0 0 0
23/12/2019
27.80
 11,540 28.21 28.21 27.77 0 0 0
20/12/2019
28.21
 7,900 28.24 28.24 28.06 0 0 0
19/12/2019
28.32
 5,130 29.08 29.08 24.11 0 0 0
18/12/2019
28.30
 21,560 28.24 28.50 28.21 0 0 0
17/12/2019
28.38
 34,415 28.88 28.94 27.63 10,200 0 1.0
16/12/2019
28.94
 20,300 30.53 30.53 25.04 0 0 0
13/12/2019
29.20
 6,490 29.66 29.66 29.20 0 0 0
12/12/2019
29.63
 11,730 28.70 29.63 28.70 800 0 0.1
11/12/2019
29.05
 10,400 28.44 29.08 28.44 0 0 0
10/12/2019
28.32
 16,863 28.35 28.44 28.30 6,800 0 0.7
09/12/2019
28.35
 8,605 28.21 28.50 24.08 2,200 0 0.2
06/12/2019
28.50
 18,600 28.79 28.79 28.21 3,100 0 0.3
05/12/2019
28.50
 8,561 28.21 28.64 28.21 0 0 0
04/12/2019
28.24
 14,567 28.35 28.47 27.92 0 0 0
03/12/2019
28.06
 23,763 28.21 28.50 27.98 0 0 0
02/12/2019
28.79
 37,392 28.99 29.52 27.83 0 0 0
29/11/2019
28.99
 24,400 29.37 29.52 28.79 0 0 0
28/11/2019
29.63
 14,823 29.40 29.63 29.17 0 200 -0.0
27/11/2019
29.60
 3,610 30.04 30.04 29.37 0 0 0
26/11/2019
29.55
 9,760 29.95 29.95 29.26 0 0 0
25/11/2019
29.14
 17,660 29.69 29.69 28.21 1,200 0 0.1
22/11/2019
29.98
 38,320 30.39 30.42 25.88 18,000 0 1.9
21/11/2019
30.39
 9,100 30.53 30.68 30.24 0 0 0
20/11/2019
30.53
 33,619 29.87 30.83 29.87 1,600 0 0.2
19/11/2019
29.95
 17,592 29.37 30.10 25.01 0 0 0
18/11/2019
29.58
 20,200 29.28 29.66 29.28 0 0 0
15/11/2019
29.37
 12,670 29.37 29.66 29.37 0 0 0
14/11/2019
29.52
 22,200 29.72 29.75 29.37 0 300 -0.0
13/11/2019
29.92
 27,094 29.66 29.92 29.63 0 0 0
12/11/2019
29.92
 25,887 29.81 29.95 29.66 0 0 0
11/11/2019
29.69
 39,293 30.51 30.53 29.66 0 0 0
08/11/2019
29.89
 22,280 30.10 30.10 29.81 0 300 -0.0
07/11/2019
30.10
 47,107 30.24 30.24 29.84 0 0 0
06/11/2019
30.39
 35,850 29.95 30.83 29.95 200 0 0.0
05/11/2019
29.95
 55,730 30.24 30.24 29.37 0 0 0
04/11/2019
30.10
 54,370 30.30 30.83 29.43 200 0 0.0
01/11/2019
30.30
 23,396 31.06 31.12 29.78 200 0 0.0
31/10/2019
31.09
 141,456 30.53 32.42 29.37 0 1,800 -0.2
30/10/2019
28.21
 193,549 31.41 32.37 28.21 0 300 -0.0
29/10/2019
31.55
 24,750 31.29 31.55 31.00 0 0 0
28/10/2019
31.70
 52,348 31.99 32.28 31.15 0 0 0
25/10/2019
31.93
 44,521 31.70 32.57 31.70 600 0 0.1
24/10/2019
31.52
 65,286 30.24 31.84 30.24 400 0 0.0
23/10/2019
29.98
 72,184 28.50 30.33 28.50 400 0 0.0
22/10/2019
29.34
 26,695 29.66 29.66 28.99 0 0 0
21/10/2019
29.14
 76,060 29.05 29.95 28.50 200 0 0.0
18/10/2019
28.50
 39,525 27.92 29.05 27.92 220 0 0.0
17/10/2019
27.77
 34,675 26.75 28.35 26.75 0 300 -0.0
16/10/2019
27.34
 30,350 27.63 27.92 27.05 0 400 -0.0
15/10/2019
27.63
 45,030 27.83 27.92 27.05 0 600 -0.1
14/10/2019
27.83
 71,077 29.08 29.08 27.80 300 200 0.0
11/10/2019
28.94
 20,732 29.23 29.23 28.79 200 0 0.0
10/10/2019
29.23
 58,071 28.35 29.87 28.35 400 0 0.0
09/10/2019
28.27
 290,950 27.77 29.08 27.63 0 0 0
08/10/2019
27.77
 110,200 28.24 28.24 27.77 0 0 0
07/10/2019
27.92
 27,860 29.02 29.08 27.86 0 0 0
04/10/2019
28.50
 21,668 29.20 29.20 28.44 400 0 0.0
03/10/2019
28.79
 57,704 27.92 28.99 27.63 0 0 0
02/10/2019
28.59
 60,751 27.22 29.08 26.32 200 0 0.0
01/10/2019
27.57
 41,200 27.22 27.92 23.26 0 0 0
30/09/2019
26.84
 27,600 27.39 27.63 26.81 0 0 0
27/09/2019
27.63
 35,560 28.27 28.44 27.31 0 0 0
26/09/2019
28.27
 46,785 27.05 28.50 22.94 0 0 0
25/09/2019
27.19
 42,909 27.16 27.28 26.46 0 0 0
24/09/2019
27.22
 78,470 28.53 28.56 26.75 0 0 0
23/09/2019
28.56
 24,921 29.66 30.07 28.21 0 0 0
20/09/2019
29.55
 28,136 29.81 29.81 29.08 0 0 0
19/09/2019
29.66
 67,130 31.41 31.41 29.08 0 0 0
18/09/2019
31.41
 19,132 31.70 31.99 31.41 0 0 0
17/09/2019
31.70
 24,799 31.44 31.96 31.32 0 0 0
16/09/2019
31.93
 21,846 32.57 32.57 31.58 0 0 0
13/09/2019
32.57
 44,790 31.99 33.44 31.06 0 0 0
12/09/2019
31.87
 32,180 31.70 32.42 31.55 0 0 0
11/09/2019
31.70
 31,720 29.08 31.70 26.17 0 0 0
10/09/2019
29.66
 100,336 31.41 31.41 28.50 0 0 0
09/09/2019
32.25
 48,507 34.02 34.11 29.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |