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% 10,600 0 0
37.40
43
38
2 tháng
(2025-11-28) 		0.02 0.05% 19,900 1,500 0.1
35.87
43
38
3 tháng
(2025-10-29) 		2.90 8.27% 28,500 1,700 0.1
34.62
43
38
6 tháng
(2025-07-31) 		1.65 4.55% 49,100 1,700 0.1
34.04
43
38
12 tháng
(2025-02-03) 		5.31 16.24% 274,400 -45,100 -0.9
29.42
43
38
24 tháng
(2024-02-07) 		13.45 54.79% 491,587 -80,000 -2.1
24.55
43
38
36 tháng
(2023-02-13) 		10.32 37.28% 592,694 -92,000 -2.5
20.91
43
38
60 tháng
(2021-02-22) 		8.44 28.57% 875,817 -124,000 -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)
22/06/2018
27.23
 200 23.15 27.23 23.15 0 100 -0.0
21/06/2018
27.23
 2,200 27.23 27.23 27.23 500 0 0.0
20/06/2018
27.29
 0 27.29 27.29 27.29 0 0 0
19/06/2018
27.29
 0 27.29 27.29 27.29 0 0 0
18/06/2018
27.29
 0 27.29 27.29 27.29 0 0 0
15/06/2018
27.29
 0 27.29 27.29 27.29 0 0 0
14/06/2018
27.29
 0 27.29 27.29 27.29 0 0 0
13/06/2018
27.29
 0 27.29 27.29 27.29 0 0 0
12/06/2018
27.29
 0 27.29 27.29 27.29 0 0 0
11/06/2018
27.29
 0 27.29 27.29 27.29 0 0 0
08/06/2018
27.29
 0 27.29 27.29 27.29 0 0 0
07/06/2018
27.34
 1,000 27.12 27.34 27.12 200 900 -0.0
06/06/2018
28.59
 0 28.59 28.59 28.59 0 0 0
05/06/2018
28.59
 0 28.59 28.59 28.59 0 0 0
04/06/2018
28.59
 0 28.59 28.59 28.59 0 0 0
01/06/2018
28.59
 0 28.59 28.59 28.59 0 0 0
31/05/2018
28.59
 0 28.59 28.59 28.59 0 0 0
30/05/2018
28.59
 0 28.59 28.59 28.59 0 0 0
29/05/2018
28.59
 100 28.59 28.59 28.59 0 0 0
28/05/2018
27.23
 4,000 27.67 27.67 27.23 3,000 0 0
25/05/2018
27.23
 0 27.23 27.23 27.23 0 0 0
24/05/2018
27.23
 0 27.23 27.23 27.23 0 0 0
23/05/2018
27.23
 0 27.23 27.23 27.23 0 0 0
22/05/2018
27.23
 1,100 27.23 27.23 27.23 1,100 0 0.1
21/05/2018
27.29
 100 27.29 27.29 27.29 0 100 -0.0
18/05/2018
29.41
 100 29.41 29.41 29.41 100 0 0.0
17/05/2018
27.83
 0 27.83 27.83 27.83 0 0 0
16/05/2018
27.83
 0 27.83 27.83 27.83 0 0 0
15/05/2018
27.83
 0 27.83 27.83 27.83 0 0 0
14/05/2018
27.83
 0 27.83 27.83 27.83 0 0 0
11/05/2018
28.32
 200 27.29 28.32 27.29 100 200 -0.0
10/05/2018
29.41
 1,000 29.41 29.41 29.41 1,000 0 0.1
09/05/2018
29.41
 2,000 29.35 29.41 29.35 2,000 0 0.1
08/05/2018: Cổ tức tiền mặt tỉ lệ: 25%
08/05/2018
28.59
 1,600 28.32 28.59 28.32 1,500 0 0.1
07/05/2018
28.32
 10,000 28.32 28.32 28.32 0 0 0
04/05/2018
27.54
 0 27.54 27.54 27.54 0 0 0
03/05/2018
27.54
 100 27.54 27.54 27.54 0 0 0
02/05/2018
27.02
 4,250 27.02 27.02 27.02 4,200 0 0.2
27/04/2018
27.12
 3,000 27.12 27.12 27.02 2,800 0 0.1
26/04/2018
27.02
 1,500 27.07 27.07 27.02 500 0 0.0
24/04/2018
28.22
 0 28.22 28.22 28.22 0 0 0
23/04/2018
28.53
 600 28.06 28.53 28.06 0 0 0
20/04/2018
26.50
 500 26.50 26.50 26.50 500 0 0.0
19/04/2018
26.50
 900 26.55 26.55 26.50 900 900 0
18/04/2018
27.02
 200 26.55 27.02 26.55 0 100 -0.0
17/04/2018
27.02
 800 32.53 32.53 26.55 0 100 -0.0
16/04/2018
28.84
 900 29.41 29.41 28.84 0 0 0
13/04/2018
26.50
 100 26.50 26.50 26.50 100 0 0.0
12/04/2018
26.40
 0 26.40 26.40 26.40 0 0 0
11/04/2018
26.50
 1,000 25.62 26.50 25.62 1,000 100 0.0
10/04/2018
26.55
 1,100 30.45 30.45 26.55 0 0 0
09/04/2018
26.50
 200 26.50 26.50 26.50 200 0 0.0
06/04/2018
26.50
 2,300 26.50 26.50 26.50 2,300 0 0.1
05/04/2018
26.50
 2,900 26.45 26.50 26.45 2,000 2,900 -0.0
04/04/2018
27.54
 0 27.54 27.54 27.54 0 0 0
03/04/2018
27.54
 100 27.54 27.54 27.54 0 0 0
02/04/2018
26.61
 0 26.61 26.61 26.61 0 0 0
30/03/2018
26.61
 1,000 26.61 26.61 26.61 1,000 0 0.1
29/03/2018
26.61
 3,700 26.97 26.97 26.61 0 0 0
28/03/2018
26.61
 6,200 26.55 26.61 26.55 2,500 0 0.1
27/03/2018
26.55
 2,000 26.55 26.55 26.55 0 0 0
26/03/2018
26.50
 3,000 26.55 26.55 26.50 3,000 0 0.2
23/03/2018
26.50
 3,600 26.50 26.50 26.50 3,600 0 0.2
22/03/2018
26.50
 6,000 26.50 26.50 26.50 5,000 0 0.3
21/03/2018
25.98
 0 25.98 25.98 25.98 0 0 0
20/03/2018
25.98
 0 25.98 25.98 25.98 0 0 0
19/03/2018
25.98
 100 25.98 25.98 25.98 0 100 -0.0
16/03/2018
25.98
 500 31.13 31.13 25.98 0 100 -0.0
15/03/2018
30.14
 500 25.20 30.14 25.20 0 100 -0.0
14/03/2018
27.02
 0 27.02 27.02 27.02 0 0 0
13/03/2018
27.02
 100 27.02 27.02 27.02 0 0 0
12/03/2018
27.02
 100 27.02 27.02 27.02 0 0 0
09/03/2018
26.29
 0 26.29 26.29 26.29 0 0 0
08/03/2018
26.29
 300 26.29 26.29 26.29 300 0 0.0
07/03/2018
26.24
 900 26.24 26.24 26.24 900 0 0.0
06/03/2018
26.71
 200 25.46 26.71 25.46 0 0 0
05/03/2018
23.38
 0 23.38 23.38 23.38 0 0 0
02/03/2018
23.38
 0 23.38 23.38 23.38 0 0 0
01/03/2018
23.38
 0 23.38 23.38 23.38 0 0 0
28/02/2018
23.38
 0 23.38 23.38 23.38 0 0 0
27/02/2018
23.38
 1,600 23.64 23.64 23.38 1,500 0 0.1
26/02/2018
26.71
 0 26.71 26.71 26.71 0 0 0
23/02/2018
26.71
 0 26.71 26.71 26.71 0 0 0
22/02/2018
26.71
 0 26.71 26.71 26.71 0 0 0
21/02/2018
26.71
 0 26.71 26.71 26.71 0 0 0
13/02/2018
26.71
 100 26.71 26.71 26.71 0 0 0
12/02/2018
24.16
 0 24.16 24.16 24.16 0 0 0
09/02/2018
24.16
 0 24.16 24.16 24.16 0 0 0
08/02/2018
26.45
 200 21.88 26.45 21.88 0 100 -0.0
07/02/2018
25.72
 0 25.72 25.72 25.72 0 0 0
06/02/2018
25.57
 1,600 25.98 25.98 25.57 1,300 0 0.1
05/02/2018
25.98
 1,000 25.98 25.98 25.98 0 0 0
02/02/2018
25.98
 100 25.98 25.98 25.98 100 0 0.0
01/02/2018
27.54
 0 27.54 27.54 27.54 0 0 0
31/01/2018
27.54
 0 27.54 27.54 27.54 0 0 0
30/01/2018
27.54
 100 27.54 27.54 27.54 0 0 0
29/01/2018
26.03
 0 26.03 26.03 26.03 0 0 0
26/01/2018
26.03
 0 26.03 26.03 26.03 0 0 0
25/01/2018
26.03
 0 26.03 26.03 26.03 0 0 0
24/01/2018
26.03
 0 26.03 26.03 26.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |