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)
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
23/01/2018
26.03
 100 26.03 26.03 26.03 0 0 0
22/01/2018
26.03
 400 26.03 26.03 26.03 0 0 0
19/01/2018
26.03
 1,100 26.03 26.03 26.03 400 0 0.0
18/01/2018
26.76
 100 26.76 26.76 26.76 0 0 0
17/01/2018
26.35
 0 26.35 26.35 26.35 0 0 0
16/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/01/2018
26.35
 100 26.35 26.35 26.35 100 100 0
15/01/2018
26.19
 1,300 27.15 27.15 24.22 0 100 -0.0
12/01/2018
26.24
 800 26.09 26.24 26.09 0 100 -0.0
11/01/2018
26.49
 330 25.28 26.49 25.28 100 100 0
10/01/2018
26.49
 0 26.49 26.49 26.49 0 0 0
09/01/2018
26.49
 600 26.49 26.49 26.49 600 0 0.0
08/01/2018
26.49
 1,130 25.23 27.25 25.23 0 100 -0.0
05/01/2018
26.49
 0 26.49 26.49 26.49 0 0 0
04/01/2018
26.49
 100 26.49 26.49 26.49 0 0 0
03/01/2018
26.49
 0 26.49 26.49 26.49 0 0 0
02/01/2018
26.49
 0 26.49 26.49 26.49 0 0 0
29/12/2017
26.49
 2,000 26.49 26.49 26.49 1,900 0 0.1
28/12/2017
26.49
 4,200 26.59 26.59 26.44 600 0 0.0
27/12/2017
26.54
 700 26.80 26.80 26.54 100 0 0.0
26/12/2017
26.59
 100 26.59 26.59 26.59 0 100 -0.0
25/12/2017
29.02
 500 29.02 29.02 29.02 0 0 0
22/12/2017
26.64
 0 26.64 26.64 26.64 0 0 0
21/12/2017
26.64
 400 26.64 26.64 26.64 0 0 0
20/12/2017
26.49
 4,900 25.84 26.49 25.84 4,300 0 0.2
19/12/2017
26.49
 0 26.49 26.49 26.49 0 0 0
18/12/2017
26.49
 900 26.54 26.54 26.49 800 900 -0.0
15/12/2017
27.20
 0 27.20 27.20 27.20 0 0 0
14/12/2017
27.20
 0 27.20 27.20 27.20 0 0 0
13/12/2017
27.20
 0 27.20 27.20 27.20 0 0 0
12/12/2017
27.30
 400 26.90 27.30 26.90 0 100 -0.0
11/12/2017
31.79
 550 25.43 31.79 25.43 0 100 -0.0
08/12/2017
29.82
 0 29.82 29.82 29.82 0 0 0
07/12/2017
32.30
 200 27.35 32.30 27.35 0 100 -0.0
06/12/2017
32.70
 1,000 26.90 32.70 26.90 0 100 -0.0
05/12/2017
29.22
 500 29.22 29.22 29.22 500 0 0.0
04/12/2017
29.27
 1,000 29.22 29.27 29.22 900 0 0.1
01/12/2017
27.15
 0 27.15 27.15 27.15 0 0 0
30/11/2017
27.15
 100 27.15 27.15 27.15 0 0 0
29/11/2017
26.74
 0 26.74 26.74 26.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |