CTCP SIVICO (siv)

37.60
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
(2026-03-31) 		-3.40 -8.29% 6,100 0 0
37.60
41.50
37.60
2 tháng
(2026-03-02) 		-2.90 -7.16% 23,000 0 0
36.60
42.90
37.60
3 tháng
(2026-01-30) 		-0.40 -1.05% 38,800 0 0
36.60
42.90
37.60
6 tháng
(2025-11-03) 		2.98 8.62% 67,900 700 0.0
34.62
43
37.60
12 tháng
(2025-05-05) 		8.18 27.80% 201,300 -21,000 0.0
29.42
43
37.60
24 tháng
(2024-05-10) 		9.41 33.36% 502,642 -81,100 -2.2
25.48
43
37.60
36 tháng
(2023-05-16) 		14.76 64.65% 618,543 -92,500 -2.5
20.91
43
37.60
60 tháng
(2021-05-26) 		7.18 23.60% 794,775 -126,500 -4.2
20.91
43.20
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
27.23
 1,000 27.23 27.23 27.23 1,000 0 0.1
17/09/2018
27.23
 1,000 27.23 27.23 27.23 1,000 0 0.1
14/09/2018
26.63
 0 26.63 26.63 26.63 0 0 0
13/09/2018
26.63
 0 26.63 26.63 26.63 0 0 0
12/09/2018
26.63
 0 26.63 26.63 26.63 0 0 0
11/09/2018
26.63
 0 26.63 26.63 26.63 0 0 0
10/09/2018
26.63
 0 26.63 26.63 26.63 0 0 0
07/09/2018
26.63
 100 26.63 26.63 26.63 0 0 0
06/09/2018
24.18
 0 24.18 24.18 24.18 0 0 0
05/09/2018
24.18
 0 24.18 24.18 24.18 0 0 0
04/09/2018
24.18
 100 24.18 24.18 24.18 0 100 -0.0
31/08/2018
28.32
 100 28.32 28.32 28.32 0 0 0
30/08/2018
27.23
 875 27.23 27.23 27.23 800 0 0.0
29/08/2018
27.23
 900 27.23 27.23 27.23 900 0 0.0
28/08/2018
27.23
 800 27.23 27.23 27.23 800 0 0.0
27/08/2018
27.23
 700 27.23 27.23 27.23 700 0 0.0
24/08/2018
27.23
 1,500 27.23 27.23 27.23 1,500 0 0
23/08/2018
27.23
 400 27.23 27.23 27.23 400 0 0.0
22/08/2018
27.23
 800 27.18 27.23 27.18 800 0 0.0
21/08/2018
27.23
 500 27.23 27.23 27.23 500 0 0.0
20/08/2018
27.23
 1,500 27.23 27.23 27.23 1,500 0 0.1
17/08/2018
27.23
 1,500 27.23 27.23 27.23 1,500 0 0.1
16/08/2018
27.23
 100 27.23 27.23 27.23 0 0 0
15/08/2018
25.27
 0 25.27 25.27 25.27 0 0 0
14/08/2018
26.14
 300 23.47 26.14 23.47 0 100 -0.0
13/08/2018
27.78
 1,100 22.11 27.78 22.11 0 100 -0.0
10/08/2018
25.71
 300 25.71 25.71 25.71 300 300 0
09/08/2018
25.65
 1,300 25.60 25.65 25.60 1,200 1,200 0
08/08/2018
25.60
 300 22.66 25.60 22.66 200 300 -0.0
07/08/2018
25.60
 100 25.60 25.60 25.60 100 0 0.0
06/08/2018
25.60
 800 25.60 25.60 25.60 800 800 0
03/08/2018
26.14
 0 26.14 26.14 26.14 0 0 0
02/08/2018
26.14
 0 26.14 26.14 26.14 0 0 0
01/08/2018
26.14
 0 26.14 26.14 26.14 0 0 0
31/07/2018
26.14
 0 26.14 26.14 26.14 0 0 0
30/07/2018
26.14
 100 26.14 26.14 26.14 0 100 -0.0
27/07/2018
26.14
 100 26.14 26.14 26.14 0 0 0
26/07/2018
24.83
 0 24.83 24.83 24.83 0 0 0
25/07/2018
24.83
 100 24.83 24.83 24.83 0 100 -0.0
24/07/2018
27.23
 700 27.23 27.23 27.23 700 0 0.0
23/07/2018
27.23
 1,500 27.23 27.23 27.23 1,500 0 0.1
20/07/2018
26.47
 0 26.47 26.47 26.47 0 0 0
19/07/2018
26.20
 2,100 29.08 29.08 26.20 2,000 2,000 0
18/07/2018
26.03
 0 26.03 26.03 26.03 0 0 0
17/07/2018
26.03
 0 26.03 26.03 26.03 0 0 0
16/07/2018
26.03
 0 26.03 26.03 26.03 0 0 0
13/07/2018
26.03
 0 26.03 26.03 26.03 0 0 0
12/07/2018
26.03
 0 26.03 26.03 26.03 0 0 0
11/07/2018
26.03
 0 26.03 26.03 26.03 0 0 0
10/07/2018
26.03
 0 26.03 26.03 26.03 0 0 0
09/07/2018
26.03
 0 26.03 26.03 26.03 0 0 0
06/07/2018
24.83
 200 27.23 27.23 24.83 0 100 -0.0
05/07/2018
27.34
 100 27.34 27.34 27.34 0 0 0
04/07/2018
27.23
 300 27.39 27.39 24.83 0 100 -0.0
03/07/2018
27.23
 300 27.39 27.39 26.20 0 100 -0.0
02/07/2018
28.10
 200 24.24 28.10 24.24 0 100 -0.0
29/06/2018
27.23
 200 27.23 27.23 27.23 0 0 0
28/06/2018
27.23
 200 23.96 27.23 23.96 0 100 -0.0
27/06/2018
27.56
 1,200 22.66 27.56 22.66 0 100 -0.0
26/06/2018
26.03
 0 26.03 26.03 26.03 0 0 0
25/06/2018
28.32
 300 21.46 28.32 21.46 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |