CTCP SIVICO (siv)

40
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
(2026-06-30) 		0.60 1.52% 13,500 0 0
39
41.50
40
2 tháng
(2026-06-01) 		1 2.56% 54,100 0 0
37.50
41.70
40
3 tháng
(2026-05-04) 		4.25 11.89% 75,900 0 0
35.75
41.70
40
6 tháng
(2026-02-02) 		3.40 9.28% 114,600 0 0
34.80
41.70
40
12 tháng
(2025-08-04) 		6.18 18.26% 165,300 700 0.0
32.36
41.70
40
24 tháng
(2024-08-09) 		13.86 53.03% 456,753 -46,100 -0.9
24.22
41.70
40
36 tháng
(2023-08-15) 		18.75 88.23% 649,243 -87,000 -2.4
20.22
41.70
40
60 tháng
(2021-08-25) 		15.01 60.09% 853,695 -124,900 -4.1
19.88
41.70
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2019
22.43
 0 22.43 22.43 22.43 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2019
22.43
 2,300 22.43 22.43 22.43 2,300 0 0.1
16/05/2019
22.15
 600 22.15 22.15 22.15 0 0 0
15/05/2019
22.21
 300 22.42 22.42 22.21 0 0 0
14/05/2019
22.90
 0 22.90 22.90 22.90 0 0 0
13/05/2019
22.90
 100 22.90 22.90 22.90 0 0 0
10/05/2019
22.63
 300 22.63 22.63 22.63 0 0 0
09/05/2019
22.69
 600 22.63 22.69 22.63 0 0 0
08/05/2019
21.57
 50 21.57 21.57 21.57 0 0 0
07/05/2019
21.57
 18,500 19.38 21.67 19.38 18,400 100 0.7
06/05/2019
22.79
 100 22.79 22.79 22.79 0 0 0
03/05/2019
22.10
 0 22.10 22.10 22.10 0 0 0
02/05/2019
22.10
 100 22.10 22.10 22.10 0 0 0
26/04/2019
20.92
 1,500 22.69 22.69 20.92 1,400 1,400 0
25/04/2019
20.92
 0 20.92 20.92 20.92 0 0 0
24/04/2019
20.92
 0 20.92 20.92 20.92 0 0 0
23/04/2019
20.92
 0 20.92 20.92 20.92 0 0 0
22/04/2019
20.92
 0 20.92 20.92 20.92 0 0 0
19/04/2019
20.92
 100 20.92 20.92 20.92 0 100 -0.0
18/04/2019
23.11
 100 23.11 23.11 23.11 0 0 0
17/04/2019
23.27
 300 21.09 23.27 21.09 0 100 -0.0
16/04/2019
22.90
 100 22.90 22.90 22.90 0 0 0
12/04/2019
21.62
 8,500 21.94 21.94 21.62 7,600 0 0.3
11/04/2019
22.53
 0 22.53 22.53 22.53 0 0 0
10/04/2019
22.53
 0 22.53 22.53 22.53 0 0 0
09/04/2019
22.31
 9,000 22.63 22.63 22.31 8,900 0 0.4
08/04/2019
22.42
 9,300 22.47 22.63 22.31 500 0 0.0
05/04/2019
22.31
 0 22.31 22.31 22.31 0 0 0
04/04/2019
22.31
 0 22.31 22.31 22.31 0 0 0
03/04/2019
22.31
 325 22.31 22.31 22.31 0 100 -0.0
02/04/2019
25.04
 100 25.04 25.04 25.04 0 0 0
01/04/2019
25.09
 200 21.51 25.09 21.51 100 100 0
29/03/2019
25.30
 100 25.30 25.30 25.30 0 0 0
28/03/2019
23.49
 200 22.95 23.49 20.76 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |