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)
26/07/2018
23.61
 0 23.61 23.61 23.61 0 0 0
25/07/2018
23.61
 100 23.61 23.61 23.61 0 100 -0.0
24/07/2018
25.89
 700 25.89 25.89 25.89 700 0 0.0
23/07/2018
25.89
 1,500 25.89 25.89 25.89 1,500 0 0.1
20/07/2018
25.16
 0 25.16 25.16 25.16 0 0 0
19/07/2018
24.91
 2,100 27.65 27.65 24.91 2,000 2,000 0
18/07/2018
24.75
 0 24.75 24.75 24.75 0 0 0
17/07/2018
24.75
 0 24.75 24.75 24.75 0 0 0
16/07/2018
24.75
 0 24.75 24.75 24.75 0 0 0
13/07/2018
24.75
 0 24.75 24.75 24.75 0 0 0
12/07/2018
24.75
 0 24.75 24.75 24.75 0 0 0
11/07/2018
24.75
 0 24.75 24.75 24.75 0 0 0
10/07/2018
24.75
 0 24.75 24.75 24.75 0 0 0
09/07/2018
24.75
 0 24.75 24.75 24.75 0 0 0
06/07/2018
23.61
 200 25.89 25.89 23.61 0 100 -0.0
05/07/2018
25.99
 100 25.99 25.99 25.99 0 0 0
04/07/2018
25.89
 300 26.04 26.04 23.61 0 100 -0.0
03/07/2018
25.89
 300 26.04 26.04 24.91 0 100 -0.0
02/07/2018
26.72
 200 23.04 26.72 23.04 0 100 -0.0
29/06/2018
25.89
 200 25.89 25.89 25.89 0 0 0
28/06/2018
25.89
 200 22.78 25.89 22.78 0 100 -0.0
27/06/2018
26.20
 1,200 21.54 26.20 21.54 0 100 -0.0
26/06/2018
24.75
 0 24.75 24.75 24.75 0 0 0
25/06/2018
26.92
 300 20.40 26.92 20.40 0 100 -0.0
22/06/2018
25.89
 200 22.01 25.89 22.01 0 100 -0.0
21/06/2018
25.89
 2,200 25.89 25.89 25.89 500 0 0.0
20/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
19/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
18/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
15/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
14/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
13/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
12/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
11/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
08/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
07/06/2018
25.99
 1,000 25.79 25.99 25.79 200 900 -0.0
06/06/2018
27.18
 0 27.18 27.18 27.18 0 0 0
05/06/2018
27.18
 0 27.18 27.18 27.18 0 0 0
04/06/2018
27.18
 0 27.18 27.18 27.18 0 0 0
01/06/2018
27.18
 0 27.18 27.18 27.18 0 0 0
31/05/2018
27.18
 0 27.18 27.18 27.18 0 0 0
30/05/2018
27.18
 0 27.18 27.18 27.18 0 0 0
29/05/2018
27.18
 100 27.18 27.18 27.18 0 0 0
28/05/2018
25.89
 4,000 26.30 26.30 25.89 3,000 0 0
25/05/2018
25.89
 0 25.89 25.89 25.89 0 0 0
24/05/2018
25.89
 0 25.89 25.89 25.89 0 0 0
23/05/2018
25.89
 0 25.89 25.89 25.89 0 0 0
22/05/2018
25.89
 1,100 25.89 25.89 25.89 1,100 0 0.1
21/05/2018
25.94
 100 25.94 25.94 25.94 0 100 -0.0
18/05/2018
27.96
 100 27.96 27.96 27.96 100 0 0.0
17/05/2018
26.46
 0 26.46 26.46 26.46 0 0 0
16/05/2018
26.46
 0 26.46 26.46 26.46 0 0 0
15/05/2018
26.46
 0 26.46 26.46 26.46 0 0 0
14/05/2018
26.46
 0 26.46 26.46 26.46 0 0 0
11/05/2018
26.92
 200 25.94 26.92 25.94 100 200 -0.0
10/05/2018
27.96
 1,000 27.96 27.96 27.96 1,000 0 0.1
09/05/2018
27.96
 2,000 27.91 27.96 27.91 2,000 0 0.1
08/05/2018: Cổ tức tiền mặt tỉ lệ: 25%
08/05/2018
27.18
 1,600 26.92 27.18 26.92 1,500 0 0.1
07/05/2018
26.92
 10,000 26.92 26.92 26.92 0 0 0
04/05/2018
26.18
 0 26.18 26.18 26.18 0 0 0
03/05/2018
26.18
 100 26.18 26.18 26.18 0 0 0
02/05/2018
25.69
 4,250 25.69 25.69 25.69 4,200 0 0.2
27/04/2018
25.79
 3,000 25.79 25.79 25.69 2,800 0 0.1
26/04/2018
25.69
 1,500 25.74 25.74 25.69 500 0 0.0
24/04/2018
26.83
 0 26.83 26.83 26.83 0 0 0
23/04/2018
27.12
 600 26.68 27.12 26.68 0 0 0
20/04/2018
25.20
 500 25.20 25.20 25.20 500 0 0.0
19/04/2018
25.20
 900 25.25 25.25 25.20 900 900 0
18/04/2018
25.69
 200 25.25 25.69 25.25 0 100 -0.0
17/04/2018
25.69
 800 30.93 30.93 25.25 0 100 -0.0
16/04/2018
27.42
 900 27.96 27.96 27.42 0 0 0
13/04/2018
25.20
 100 25.20 25.20 25.20 100 0 0.0
12/04/2018
25.10
 0 25.10 25.10 25.10 0 0 0
11/04/2018
25.20
 1,000 24.36 25.20 24.36 1,000 100 0.0
10/04/2018
25.25
 1,100 28.95 28.95 25.25 0 0 0
09/04/2018
25.20
 200 25.20 25.20 25.20 200 0 0.0
06/04/2018
25.20
 2,300 25.20 25.20 25.20 2,300 0 0.1
05/04/2018
25.20
 2,900 25.15 25.20 25.15 2,000 2,900 -0.0
04/04/2018
26.18
 0 26.18 26.18 26.18 0 0 0
03/04/2018
26.18
 100 26.18 26.18 26.18 0 0 0
02/04/2018
25.29
 0 25.29 25.29 25.29 0 0 0
30/03/2018
25.29
 1,000 25.29 25.29 25.29 1,000 0 0.1
29/03/2018
25.29
 3,700 25.64 25.64 25.29 0 0 0
28/03/2018
25.29
 6,200 25.25 25.29 25.25 2,500 0 0.1
27/03/2018
25.25
 2,000 25.25 25.25 25.25 0 0 0
26/03/2018
25.20
 3,000 25.25 25.25 25.20 3,000 0 0.2
23/03/2018
25.20
 3,600 25.20 25.20 25.20 3,600 0 0.2
22/03/2018
25.20
 6,000 25.20 25.20 25.20 5,000 0 0.3
21/03/2018
24.70
 0 24.70 24.70 24.70 0 0 0
20/03/2018
24.70
 0 24.70 24.70 24.70 0 0 0
19/03/2018
24.70
 100 24.70 24.70 24.70 0 100 -0.0
16/03/2018
24.70
 500 29.59 29.59 24.70 0 100 -0.0
15/03/2018
28.65
 500 23.96 28.65 23.96 0 100 -0.0
14/03/2018
25.69
 0 25.69 25.69 25.69 0 0 0
13/03/2018
25.69
 100 25.69 25.69 25.69 0 0 0
12/03/2018
25.69
 100 25.69 25.69 25.69 0 0 0
09/03/2018
25.00
 0 25.00 25.00 25.00 0 0 0
08/03/2018
25.00
 300 25.00 25.00 25.00 300 0 0.0
07/03/2018
24.95
 900 24.95 24.95 24.95 900 0 0.0
06/03/2018
25.39
 200 24.21 25.39 24.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |