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
(2025-11-04) 		1.40 3.89% 11,500 200 0.0
36
39.80
37.50
2 tháng
(2025-10-06) 		0.10 0.27% 18,100 600 0.0
35.40
39.80
37.50
3 tháng
(2025-09-05) 		0 0% 25,100 700 0.0
35.40
39.80
37.50
6 tháng
(2025-06-09) 		5.19 16.10% 119,000 -13,300 0.0
32.21
39.80
37.50
12 tháng
(2024-12-09) 		3.90 11.63% 277,804 -46,600 -1.0
30.60
40.97
37.50
24 tháng
(2023-12-15) 		13.85 58.84% 489,693 -81,900 -2.2
22.13
40.97
37.50
36 tháng
(2022-12-20) 		11.78 45.97% 584,194 -93,500 -2.6
21.75
40.97
37.50
60 tháng
(2020-12-30) 		10.44 38.73% 862,626 -125,100 -4.2
21.75
44.93
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
28.64
 100 28.64 28.64 28.64 0 0 0
02/05/2018
28.10
 4,250 28.10 28.10 28.10 4,200 0 0.2
27/04/2018
28.21
 3,000 28.21 28.21 28.10 2,800 0 0.1
26/04/2018
28.10
 1,500 28.16 28.16 28.10 500 0 0.0
24/04/2018
29.34
 0 29.34 29.34 29.34 0 0 0
23/04/2018
29.67
 600 29.18 29.67 29.18 0 0 0
20/04/2018
27.56
 500 27.56 27.56 27.56 500 0 0.0
19/04/2018
27.56
 900 27.62 27.62 27.56 900 900 0
18/04/2018
28.10
 200 27.62 28.10 27.62 0 100 -0.0
17/04/2018
28.10
 800 33.83 33.83 27.62 0 100 -0.0
16/04/2018
29.99
 900 30.59 30.59 29.99 0 0 0
13/04/2018
27.56
 100 27.56 27.56 27.56 100 0 0.0
12/04/2018
27.45
 0 27.45 27.45 27.45 0 0 0
11/04/2018
27.56
 1,000 26.64 27.56 26.64 1,000 100 0.0
10/04/2018
27.62
 1,100 31.67 31.67 27.62 0 0 0
09/04/2018
27.56
 200 27.56 27.56 27.56 200 0 0.0
06/04/2018
27.56
 2,300 27.56 27.56 27.56 2,300 0 0.1
05/04/2018
27.56
 2,900 27.51 27.56 27.51 2,000 2,900 -0.0
04/04/2018
28.64
 0 28.64 28.64 28.64 0 0 0
03/04/2018
28.64
 100 28.64 28.64 28.64 0 0 0
02/04/2018
27.67
 0 27.67 27.67 27.67 0 0 0
30/03/2018
27.67
 1,000 27.67 27.67 27.67 1,000 0 0.1
29/03/2018
27.67
 3,700 28.05 28.05 27.67 0 0 0
28/03/2018
27.67
 6,200 27.62 27.67 27.62 2,500 0 0.1
27/03/2018
27.62
 2,000 27.62 27.62 27.62 0 0 0
26/03/2018
27.56
 3,000 27.62 27.62 27.56 3,000 0 0.2
23/03/2018
27.56
 3,600 27.56 27.56 27.56 3,600 0 0.2
22/03/2018
27.56
 6,000 27.56 27.56 27.56 5,000 0 0.3
21/03/2018
27.02
 0 27.02 27.02 27.02 0 0 0
20/03/2018
27.02
 0 27.02 27.02 27.02 0 0 0
19/03/2018
27.02
 100 27.02 27.02 27.02 0 100 -0.0
16/03/2018
27.02
 500 32.37 32.37 27.02 0 100 -0.0
15/03/2018
31.34
 500 26.21 31.34 26.21 0 100 -0.0
14/03/2018
28.10
 0 28.10 28.10 28.10 0 0 0
13/03/2018
28.10
 100 28.10 28.10 28.10 0 0 0
12/03/2018
28.10
 100 28.10 28.10 28.10 0 0 0
09/03/2018
27.35
 0 27.35 27.35 27.35 0 0 0
08/03/2018
27.35
 300 27.35 27.35 27.35 300 0 0.0
07/03/2018
27.29
 900 27.29 27.29 27.29 900 0 0.0
06/03/2018
27.78
 200 26.48 27.78 26.48 0 0 0
05/03/2018
24.32
 0 24.32 24.32 24.32 0 0 0
02/03/2018
24.32
 0 24.32 24.32 24.32 0 0 0
01/03/2018
24.32
 0 24.32 24.32 24.32 0 0 0
28/02/2018
24.32
 0 24.32 24.32 24.32 0 0 0
27/02/2018
24.32
 1,600 24.59 24.59 24.32 1,500 0 0.1
26/02/2018
27.78
 0 27.78 27.78 27.78 0 0 0
23/02/2018
27.78
 0 27.78 27.78 27.78 0 0 0
22/02/2018
27.78
 0 27.78 27.78 27.78 0 0 0
21/02/2018
27.78
 0 27.78 27.78 27.78 0 0 0
13/02/2018
27.78
 100 27.78 27.78 27.78 0 0 0
12/02/2018
25.13
 0 25.13 25.13 25.13 0 0 0
09/02/2018
25.13
 0 25.13 25.13 25.13 0 0 0
08/02/2018
27.51
 200 22.75 27.51 22.75 0 100 -0.0
07/02/2018
26.75
 0 26.75 26.75 26.75 0 0 0
06/02/2018
26.59
 1,600 27.02 27.02 26.59 1,300 0 0.1
05/02/2018
27.02
 1,000 27.02 27.02 27.02 0 0 0
02/02/2018
27.02
 100 27.02 27.02 27.02 100 0 0.0
01/02/2018
28.64
 0 28.64 28.64 28.64 0 0 0
31/01/2018
28.64
 0 28.64 28.64 28.64 0 0 0
30/01/2018
28.64
 100 28.64 28.64 28.64 0 0 0
29/01/2018
27.07
 0 27.07 27.07 27.07 0 0 0
26/01/2018
27.07
 0 27.07 27.07 27.07 0 0 0
25/01/2018
27.07
 0 27.07 27.07 27.07 0 0 0
24/01/2018
27.07
 0 27.07 27.07 27.07 0 0 0
23/01/2018
27.07
 100 27.07 27.07 27.07 0 0 0
22/01/2018
27.07
 400 27.07 27.07 27.07 0 0 0
19/01/2018
27.07
 1,100 27.07 27.07 27.07 400 0 0.0
18/01/2018
27.83
 100 27.83 27.83 27.83 0 0 0
17/01/2018
27.40
 0 27.40 27.40 27.40 0 0 0
16/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/01/2018
27.40
 100 27.40 27.40 27.40 100 100 0
15/01/2018
27.24
 1,300 28.23 28.23 25.19 0 100 -0.0
12/01/2018
27.29
 800 27.13 27.29 27.13 0 100 -0.0
11/01/2018
27.55
 330 26.29 27.55 26.29 100 100 0
10/01/2018
27.55
 0 27.55 27.55 27.55 0 0 0
09/01/2018
27.55
 600 27.55 27.55 27.55 600 0 0.0
08/01/2018
27.55
 1,130 26.24 28.34 26.24 0 100 -0.0
05/01/2018
27.55
 0 27.55 27.55 27.55 0 0 0
04/01/2018
27.55
 100 27.55 27.55 27.55 0 0 0
03/01/2018
27.55
 0 27.55 27.55 27.55 0 0 0
02/01/2018
27.55
 0 27.55 27.55 27.55 0 0 0
29/12/2017
27.55
 2,000 27.55 27.55 27.55 1,900 0 0.1
28/12/2017
27.55
 4,200 27.66 27.66 27.50 600 0 0.0
27/12/2017
27.60
 700 27.87 27.87 27.60 100 0 0.0
26/12/2017
27.66
 100 27.66 27.66 27.66 0 100 -0.0
25/12/2017
30.18
 500 30.18 30.18 30.18 0 0 0
22/12/2017
27.71
 0 27.71 27.71 27.71 0 0 0
21/12/2017
27.71
 400 27.71 27.71 27.71 0 0 0
20/12/2017
27.55
 4,900 26.87 27.55 26.87 4,300 0 0.2
19/12/2017
27.55
 0 27.55 27.55 27.55 0 0 0
18/12/2017
27.55
 900 27.60 27.60 27.55 800 900 -0.0
15/12/2017
28.29
 0 28.29 28.29 28.29 0 0 0
14/12/2017
28.29
 0 28.29 28.29 28.29 0 0 0
13/12/2017
28.29
 0 28.29 28.29 28.29 0 0 0
12/12/2017
28.39
 400 27.97 28.39 27.97 0 100 -0.0
11/12/2017
33.06
 550 26.45 33.06 26.45 0 100 -0.0
08/12/2017
31.02
 0 31.02 31.02 31.02 0 0 0
07/12/2017
33.59
 200 28.44 33.59 28.44 0 100 -0.0
06/12/2017
34.01
 1,000 27.97 34.01 27.97 0 100 -0.0
05/12/2017
30.39
 500 30.39 30.39 30.39 500 0 0.0
04/12/2017
30.44
 1,000 30.39 30.44 30.39 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |