CTCP SIVICO (siv)

39
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
(2026-05-20) 		0.40 1.04% 33,500 0 0
37
41.70
39
2 tháng
(2026-04-20) 		0.88 2.30% 44,700 0 0
35.75
41.70
39
3 tháng
(2026-03-23) 		-0.46 -1.16% 51,900 0 0
35.75
41.70
39
6 tháng
(2025-12-22) 		3.54 9.97% 95,800 -1,000 -0.0
34.80
41.70
39
12 tháng
(2025-06-24) 		8.31 27.07% 192,200 3,900 0.2
29.53
41.70
39
24 tháng
(2024-07-01) 		10.73 37.93% 437,039 -45,900 -0.9
24.22
41.70
39
36 tháng
(2023-07-05) 		13.29 51.71% 653,294 -86,800 -2.3
19.88
41.70
39
60 tháng
(2021-07-15) 		11.77 43.25% 829,334 -125,800 -4.2
19.88
41.70
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
24.93
 0 24.93 24.93 24.93 0 0 0
23/08/2021
24.93
 0 24.93 24.93 24.93 0 0 0
20/08/2021
24.93
 1,000 24.93 24.93 24.93 0 0 0
19/08/2021
24.87
 0 24.87 24.87 24.87 0 0 0
18/08/2021
24.87
 2,239 24.87 24.87 24.87 300 0 0.0
17/08/2021
27.23
 1,000 27.23 27.23 27.23 1,000 1,000 0
16/08/2021
28.98
 0 28.98 28.98 28.98 0 0 0
13/08/2021
28.98
 0 28.98 28.98 28.98 0 0 0
12/08/2021
28.98
 0 28.98 28.98 28.98 0 0 0
11/08/2021
28.98
 0 28.98 28.98 28.98 0 0 0
10/08/2021
28.98
 0 28.98 28.98 28.98 0 0 0
09/08/2021
28.98
 0 28.98 28.98 28.98 0 0 0
06/08/2021
28.98
 0 28.98 28.98 28.98 0 0 0
05/08/2021
28.98
 300 28.98 28.98 28.98 0 0 0
04/08/2021
27.23
 1,200 26.02 27.23 26.02 0 1,200 -0.1
03/08/2021
26.56
 500 26.56 26.56 26.56 0 0 0
02/08/2021
26.56
 600 26.56 26.56 26.56 0 0 0
30/07/2021
26.56
 0 26.56 26.56 26.56 0 0 0
29/07/2021
26.56
 300 26.56 26.56 26.56 0 0 0
28/07/2021
26.56
 0 26.56 26.56 26.56 0 0 0
27/07/2021
26.56
 0 26.56 26.56 26.56 0 0 0
26/07/2021
26.56
 0 26.56 26.56 26.56 0 0 0
23/07/2021
26.56
 0 26.56 26.56 26.56 0 0 0
22/07/2021
26.56
 0 26.56 26.56 26.56 0 0 0
21/07/2021
26.56
 0 26.56 26.56 26.56 0 0 0
20/07/2021
26.56
 0 26.56 26.56 26.56 0 0 0
19/07/2021
26.56
 0 26.56 26.56 26.56 0 0 0
16/07/2021
26.56
 400 26.56 26.56 26.56 0 0 0
15/07/2021
27.23
 0 27.23 27.23 27.23 0 0 0
14/07/2021
27.23
 0 27.23 27.23 27.23 0 0 0
13/07/2021
27.23
 0 27.23 27.23 27.23 0 0 0
12/07/2021
27.23
 0 27.23 27.23 27.23 0 0 0
09/07/2021
27.23
 100 27.23 27.23 27.23 0 0 0
08/07/2021
24.26
 0 24.26 24.26 24.26 0 0 0
07/07/2021
24.26
 300 24.26 24.26 24.26 0 0 0
06/07/2021
27.41
 0 27.41 27.41 27.41 0 0 0
05/07/2021
27.41
 0 27.41 27.41 27.41 0 0 0
02/07/2021
27.41
 0 27.41 27.41 27.41 0 0 0
01/07/2021
27.41
 300 27.41 27.41 27.41 0 0 0
30/06/2021
27.47
 200 27.47 27.47 27.47 0 0 0
29/06/2021
27.83
 500 25.59 28.37 25.59 100 0 0.0
28/06/2021
29.34
 0 29.34 29.34 29.34 0 0 0
25/06/2021
29.34
 0 29.34 29.34 29.34 0 0 0
24/06/2021
29.34
 0 29.34 29.34 29.34 0 0 0
23/06/2021
29.34
 100 29.34 29.34 29.34 100 0 0.0
22/06/2021
25.77
 1,000 25.47 26.02 25.47 100 0 0.0
21/06/2021
28.31
 0 28.31 28.31 28.31 0 0 0
18/06/2021
28.31
 0 28.31 28.31 28.31 0 0 0
17/06/2021
28.31
 0 28.31 28.31 28.31 0 0 0
16/06/2021
28.31
 0 28.31 28.31 28.31 0 0 0
15/06/2021
28.31
 0 28.31 28.31 28.31 0 0 0
14/06/2021
28.31
 0 28.31 28.31 28.31 0 0 0
11/06/2021
28.31
 0 28.31 28.31 28.31 0 0 0
10/06/2021
28.31
 900 28.37 28.37 28.31 0 0 0
09/06/2021
28.44
 0 28.44 28.44 28.44 0 0 0
08/06/2021
28.44
 1 28.44 28.44 28.44 0 0 0
07/06/2021
28.37
 1,300 28.37 28.44 28.37 0 1,000 -0.0
04/06/2021: Cổ tức tiền mặt tỉ lệ: 14%
04/06/2021
28.44
 1,100 27.47 28.44 27.47 0 0 0
03/06/2021
29.04
 140 29.04 29.04 29.04 0 0 0
02/06/2021
27.63
 0 27.63 27.63 27.63 0 0 0
01/06/2021
27.63
 0 27.63 27.63 27.63 0 0 0
31/05/2021
27.63
 300 27.63 27.63 27.63 0 0 0
28/05/2021
28.63
 2,000 28.63 28.63 28.63 0 0 0
27/05/2021
28.81
 800 28.86 28.86 28.81 0 0 0
26/05/2021
28.92
 300 28.98 28.98 28.92 0 0 0
25/05/2021
27.04
 50 27.04 27.04 27.04 0 0 0
24/05/2021
27.04
 1,700 27.04 27.04 27.04 0 1,700 -0.1
21/05/2021
26.63
 1,700 28.22 28.22 26.63 0 100 -0.0
20/05/2021
28.22
 500 28.22 28.22 28.22 0 0 0
19/05/2021
29.33
 200 29.28 29.33 29.28 0 0 0
18/05/2021
28.86
 0 28.86 28.86 28.86 0 0 0
17/05/2021
28.86
 0 28.86 28.86 28.86 0 0 0
14/05/2021
27.63
 700 29.33 29.39 27.63 0 400 -0.0
13/05/2021
29.39
 600 32.33 32.33 29.39 100 0 0.0
12/05/2021
28.81
 2,700 28.04 29.16 27.98 0 0 0
11/05/2021
32.92
 0 32.92 32.92 32.92 0 0 0
10/05/2021
32.92
 100 28.75 32.92 32.92 100 0 0.0
07/05/2021
28.75
 5,300 28.63 28.75 28.63 5,000 5,000 -0
06/05/2021
28.69
 4,500 29.33 29.33 26.45 1,200 0 0.1
05/05/2021
26.45
 3,225 26.57 26.57 26.45 2,000 0 0.1
04/05/2021
26.45
 4,600 27.04 27.04 26.45 3,100 0 0.1
29/04/2021
31.74
 21,875 29.80 32.39 26.45 15,100 0 0.7
28/04/2021
29.16
 0 29.16 29.16 29.16 0 0 0
27/04/2021
29.16
 2 29.16 29.16 29.16 0 0 0
26/04/2021
29.86
 2,000 27.34 29.86 27.04 0 0 0
23/04/2021
29.63
 100 29.63 29.63 29.63 0 0 0
22/04/2021
29.98
 500 29.92 29.98 29.92 0 0 0
20/04/2021
30.33
 4,000 27.51 30.33 27.51 0 1,500 -0.1
19/04/2021
27.04
 1,500 28.28 28.28 27.04 0 0 0
16/04/2021
30.98
 1,000 30.98 30.98 30.98 0 0 0
15/04/2021
30.98
 200 30.98 30.98 30.98 0 0 0
14/04/2021
32.04
 2,200 28.28 32.04 28.28 0 1,400 -0.1
13/04/2021
30.63
 1,400 30.63 30.63 29.57 0 0 0
12/04/2021
34.74
 0 34.74 34.74 34.74 0 0 0
09/04/2021
35.27
 6,400 36.51 36.51 32.33 0 0 0
08/04/2021
36.51
 300 36.92 36.92 36.51 0 0 0
07/04/2021
36.92
 300 35.62 36.92 35.62 0 0 0
06/04/2021
35.62
 11,000 32.33 35.62 32.33 0 5,200 -0.3
05/04/2021
32.33
 6,300 29.69 32.33 29.69 0 3,200 -0.2
02/04/2021
30.80
 5,200 28.22 30.80 28.22 0 2,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |