CTCP SIVICO (siv)

37.50
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
(2026-05-13) 		-0.43 -1.15% 32,700 0 0
37
41.70
37.50
2 tháng
(2026-04-13) 		-0.34 -0.90% 41,000 0 0
35.75
41.70
37.50
3 tháng
(2026-03-16) 		0.42 1.14% 52,300 0 0
35.75
41.70
37.50
6 tháng
(2025-12-15) 		2.30 6.55% 94,500 -300 -0.0
34.10
41.70
37.50
12 tháng
(2025-06-17) 		7.59 25.36% 207,400 -9,800 0.2
29.53
41.70
37.50
24 tháng
(2024-06-24) 		9.89 35.81% 433,441 -45,800 -0.9
24.22
41.70
37.50
36 tháng
(2023-06-28) 		14.47 62.81% 649,695 -86,700 -2.3
19.88
41.70
37.50
60 tháng
(2021-07-08) 		13.24 54.57% 825,534 -125,800 -4.2
19.88
41.70
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2019
24.39
 100 24.39 24.39 24.39 0 0 0
26/03/2019
22.95
 100 22.95 22.95 22.95 0 0 0
25/03/2019
22.95
 400 22.95 22.95 22.95 400 0 0.0
22/03/2019
22.85
 0 22.85 22.85 22.85 0 0 0
21/03/2019
22.95
 1,500 21.46 22.95 21.46 0 100 -0.0
20/03/2019
22.95
 500 22.95 22.95 22.95 500 0 0.0
19/03/2019
22.95
 0 22.95 22.95 22.95 0 0 0
18/03/2019
22.95
 2,000 22.95 22.95 22.95 1,600 0 0.1
15/03/2019
22.95
 600 22.95 22.95 22.95 300 600 -0.0
14/03/2019
22.69
 8,350 23.01 23.01 22.69 2,800 4,200 -0.1
13/03/2019
22.42
 3,900 23.01 23.01 22.42 2,800 0 0.1
12/03/2019
22.95
 4,600 22.95 22.95 22.95 2,200 0 0.1
11/03/2019
22.95
 2,900 22.95 22.95 22.95 1,700 0 0.1
08/03/2019
22.95
 1,700 23.01 23.01 22.95 1,100 0 0.0
07/03/2019
22.95
 2,000 23.01 23.01 22.95 1,200 0 0.1
06/03/2019
23.01
 1,000 23.22 23.27 22.95 0 100 -0.0
05/03/2019
23.22
 3,600 24.82 24.82 23.22 1,000 0 0.0
04/03/2019
23.54
 100 23.54 23.54 22.95 0 100 -0.0
01/03/2019
25.62
 400 23.38 25.62 23.38 0 100 -0.0
28/02/2019
26.69
 1,100 23.38 26.69 23.38 0 100 -0.0
27/02/2019
25.62
 7,000 25.62 25.62 25.62 4,900 0 0.2
26/02/2019
25.62
 6,800 25.62 25.62 25.62 1,900 0 0.1
25/02/2019
25.62
 7,400 25.62 25.62 25.62 1,900 0 0.1
22/02/2019
25.62
 2,600 25.68 25.68 25.62 1,600 0 0.1
21/02/2019
25.68
 600 25.68 25.68 25.68 0 0 0
20/02/2019
26.69
 1,000 26.69 26.69 25.62 0 0 0
19/02/2019
26.69
 2,300 26.69 26.69 26.69 2,300 0 0.1
18/02/2019
26.69
 800 26.69 26.69 26.69 800 0 0.0
15/02/2019
26.69
 500 26.69 26.69 26.69 500 0 0.0
14/02/2019
26.69
 600 26.69 26.69 26.69 600 0 0.0
13/02/2019
26.69
 1,400 26.69 26.69 26.69 1,400 0 0.1
12/02/2019
26.69
 200 25.62 26.69 25.62 0 100 -0.0
11/02/2019
26.69
 3,000 25.62 26.69 25.62 1,000 0 0.0
01/02/2019
25.62
 100 25.62 25.62 25.62 0 100 -0.0
31/01/2019
25.62
 4,000 25.62 25.62 25.62 1,000 0 0.0
30/01/2019
26.69
 0 26.69 26.69 26.69 0 0 0
29/01/2019
26.69
 0 26.69 26.69 26.69 0 0 0
28/01/2019
26.69
 1,000 26.69 26.69 26.69 1,000 0 0.1
25/01/2019
26.69
 0 26.69 26.69 26.69 0 0 0
24/01/2019
26.69
 900 26.69 26.69 26.69 900 0 0.0
23/01/2019
26.69
 0 26.69 26.69 26.69 0 0 0
22/01/2019
26.69
 0 26.69 26.69 26.69 0 0 0
21/01/2019
26.69
 0 26.69 26.69 26.69 0 0 0
18/01/2019
26.69
 100 26.69 26.69 26.69 100 0 0.0
17/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
16/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
15/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
14/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
11/01/2019
26.69
 75 26.16 26.16 26.16 0 0 0
10/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
09/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
08/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
07/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
04/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
03/01/2019
26.16
 0 26.16 26.16 26.16 0 0 0
02/01/2019
26.69
 200 25.62 26.69 25.62 0 100 -0.0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2018
29.63
 5,000 29.63 29.63 29.63 0 0 0
27/12/2018
25.89
 0 25.89 25.89 25.89 0 0 0
26/12/2018
25.89
 800 25.89 25.89 25.89 800 0 0.0
25/12/2018
25.89
 200 25.89 25.89 25.89 0 0 0
24/12/2018
25.89
 0 25.89 25.89 25.89 0 0 0
21/12/2018
25.89
 0 25.89 25.89 25.89 0 0 0
20/12/2018
25.89
 0 25.89 25.89 25.89 0 0 0
19/12/2018
25.89
 0 25.89 25.89 25.89 0 0 0
18/12/2018
25.89
 3,000 25.89 25.89 25.89 3,000 0 0.2
17/12/2018
25.89
 0 25.89 25.89 25.89 0 0 0
14/12/2018
25.89
 0 25.89 25.89 25.89 0 0 0
13/12/2018
25.89
 1,200 25.89 25.89 25.89 1,200 0 0.1
12/12/2018
25.89
 1,000 25.89 25.89 25.89 1,000 0 0.1
11/12/2018
25.89
 1,000 25.89 25.89 25.89 1,000 0 0.1
10/12/2018
25.89
 1,200 25.89 25.89 25.89 200 0 0.0
07/12/2018
25.89
 1,000 25.89 25.89 25.89 1,000 0 0.1
06/12/2018
25.89
 0 25.89 25.89 25.89 0 0 0
05/12/2018
25.89
 3,000 25.89 25.89 25.89 3,000 0 0.2
04/12/2018
24.85
 0 24.85 24.85 24.85 0 0 0
03/12/2018
24.85
 0 24.85 24.85 24.85 0 0 0
30/11/2018
24.85
 0 24.85 24.85 24.85 0 0 0
29/11/2018
24.85
 0 24.85 24.85 24.85 0 0 0
28/11/2018
24.85
 0 24.85 24.85 24.85 0 0 0
27/11/2018
24.85
 100 24.85 24.85 24.85 0 0 0
26/11/2018
24.44
 0 24.44 24.44 24.44 0 0 0
23/11/2018
24.44
 0 24.44 24.44 24.44 0 0 0
22/11/2018
24.85
 500 22.68 24.85 22.68 0 100 -0.0
21/11/2018
25.89
 1,400 25.89 25.89 25.89 1,400 0 0.1
20/11/2018
25.89
 9,100 26.15 26.15 25.89 400 0 0.0
19/11/2018
25.89
 200 25.89 25.89 25.89 200 0 0.0
16/11/2018
25.89
 100 25.89 25.89 25.89 100 0 0.0
15/11/2018
26.36
 0 26.36 26.36 26.36 0 0 0
14/11/2018
26.36
 0 26.36 26.36 26.36 0 0 0
13/11/2018
26.36
 0 26.36 26.36 26.36 0 0 0
12/11/2018
26.36
 0 26.36 26.36 26.36 0 0 0
09/11/2018
26.36
 0 26.36 26.36 26.36 0 0 0
08/11/2018
26.36
 0 26.36 26.36 26.36 0 0 0
07/11/2018
26.36
 0 26.36 26.36 26.36 0 0 0
06/11/2018
26.36
 0 26.36 26.36 26.36 0 0 0
05/11/2018
26.36
 0 26.36 26.36 26.36 0 0 0
02/11/2018
26.30
 300 26.41 26.41 26.30 0 0 0
01/11/2018
25.89
 0 25.89 25.89 25.89 0 0 0
31/10/2018
25.89
 0 25.89 25.89 25.89 0 0 0
30/10/2018
25.89
 100 25.89 25.89 25.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |