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)
01/12/2017
28.23
 0 28.23 28.23 28.23 0 0 0
30/11/2017
28.23
 100 28.23 28.23 28.23 0 0 0
29/11/2017
27.81
 0 27.81 27.81 27.81 0 0 0
28/11/2017
27.81
 0 27.81 27.81 27.81 0 0 0
27/11/2017
27.81
 0 27.81 27.81 27.81 0 0 0
24/11/2017
27.81
 0 27.81 27.81 27.81 0 0 0
23/11/2017
27.81
 100 27.81 27.81 27.81 0 100 -0.0
22/11/2017
30.54
 200 30.44 30.54 30.44 0 0 0
21/11/2017
27.87
 300 27.87 27.87 27.87 0 100 -0.0
20/11/2017
31.28
 800 31.28 31.28 31.28 0 0 0
17/11/2017
27.76
 100 27.76 27.76 27.76 0 100 -0.0
16/11/2017
31.07
 500 31.07 31.07 31.07 0 0 0
15/11/2017
27.55
 8,300 28.13 35.06 27.55 6,500 100 0.3
14/11/2017
31.07
 400 31.02 31.07 31.02 400 0 0.0
13/11/2017
31.07
 800 31.07 31.07 31.07 0 0 0
10/11/2017
28.23
 900 28.23 28.23 28.23 0 0 0
09/11/2017
27.87
 0 27.87 27.87 27.87 0 0 0
08/11/2017
27.87
 0 27.87 27.87 27.87 0 0 0
07/11/2017
27.87
 0 27.87 27.87 27.87 0 0 0
06/11/2017
27.87
 100 27.87 27.87 27.87 0 100 -0.0
03/11/2017
32.96
 800 28.34 32.96 28.34 0 100 -0.0
02/11/2017
34.11
 700 28.23 35.69 28.23 0 100 -0.0
01/11/2017
34.11
 700 27.60 34.11 27.60 0 100 -0.0
31/10/2017
29.81
 1,500 29.81 29.81 29.81 1,400 100 0.1
30/10/2017
35.06
 600 35.06 35.06 35.06 600 0 0.0
27/10/2017
35.06
 1,300 31.44 35.69 27.81 0 100 -0.0
26/10/2017
27.60
 400 34.37 34.37 27.60 0 100 -0.0
25/10/2017
30.86
 300 29.39 30.86 29.39 0 0 0
24/10/2017
27.55
 400 27.55 27.55 27.55 400 0 0.0
23/10/2017
27.60
 200 27.60 27.60 27.60 0 0 0
20/10/2017
29.65
 300 29.65 29.65 29.65 0 0 0
19/10/2017
29.65
 500 29.65 29.65 29.65 500 0 0.0
18/10/2017
29.65
 2,300 30.02 30.02 29.65 1,200 0 0.1
17/10/2017
31.86
 0 31.86 31.86 31.86 0 0 0
16/10/2017
29.55
 200 34.11 34.11 29.55 0 100 -0.0
13/10/2017
34.74
 2,000 34.74 34.74 34.74 2,000 0 0
12/10/2017
34.74
 0 34.74 34.74 34.74 0 0 0
11/10/2017
35.95
 700 27.60 35.95 27.60 0 100 -0.0
10/10/2017
31.80
 200 31.80 31.80 31.80 0 0 0
09/10/2017
27.55
 4,200 30.86 30.86 27.55 3,200 0 0
06/10/2017
29.81
 200 28.34 29.81 28.34 0 0 0
05/10/2017
27.34
 0 27.34 27.34 27.34 0 0 0
04/10/2017
27.34
 0 27.34 27.34 27.34 0 0 0
03/10/2017
27.34
 0 27.34 27.34 27.34 0 0 0
02/10/2017
27.29
 2,000 27.34 27.34 27.29 1,500 0 0.1
29/09/2017
28.23
 8,700 27.29 28.23 27.29 8,200 0 0.4
28/09/2017
27.29
 1,000 27.29 27.29 27.29 1,000 0 0.1
27/09/2017
27.18
 4,600 27.29 27.29 27.18 4,600 0 0.2
26/09/2017
27.29
 1,600 27.29 27.29 27.18 1,600 200 0.1
25/09/2017
27.03
 4,000 28.86 28.86 27.03 3,500 400 0.2
22/09/2017
26.82
 500 26.82 26.82 26.82 0 0 0
21/09/2017
23.35
 0 23.35 23.35 23.35 0 0 0
20/09/2017
23.35
 0 23.35 23.35 23.35 0 0 0
19/09/2017
23.35
 100 23.35 23.35 23.35 0 100 -0.0
18/09/2017
26.76
 3,000 26.76 26.76 26.76 3,000 0 0.2
15/09/2017
26.76
 6,000 26.76 26.76 26.76 6,000 0 0.3
14/09/2017
26.76
 10,300 26.76 26.76 26.76 10,300 0 0.5
13/09/2017
26.76
 3,000 26.76 26.76 26.76 3,000 0 0.2
12/09/2017
26.82
 900 26.82 26.82 26.82 0 0 0
11/09/2017
26.82
 0 26.82 26.82 26.82 0 0 0
08/09/2017
26.82
 0 26.82 26.82 26.82 0 0 0
07/09/2017
26.82
 100 26.82 26.82 26.82 0 0 0
06/09/2017
27.29
 500 23.20 27.29 27.29 500 100 0.0
05/09/2017
27.29
 0 27.29 27.29 27.29 0 0 0
01/09/2017
27.29
 500 27.29 27.29 27.29 0 0 0
31/08/2017
26.76
 0 26.76 26.76 26.76 0 0 0
30/08/2017
26.76
 10,200 26.76 26.76 26.76 10,200 0 0.5
29/08/2017
27.55
 0 27.55 27.55 27.55 0 0 0
28/08/2017
27.55
 15,800 27.55 27.55 27.55 0 0 0
25/08/2017
27.71
 200 27.71 27.71 27.71 0 0 0
24/08/2017
27.55
 15,800 27.55 27.55 27.55 0 0 0
23/08/2017
26.76
 0 26.76 26.76 26.76 0 0 0
22/08/2017
26.76
 6,300 26.76 26.76 26.76 6,300 0 0.3
21/08/2017
26.76
 200 26.76 26.76 26.76 200 0 0.0
18/08/2017
27.92
 0 27.92 27.92 27.92 0 0 0
17/08/2017
27.92
 0 27.92 27.92 27.92 0 0 0
16/08/2017
27.55
 200 28.29 28.29 27.55 0 0 0
15/08/2017
28.81
 100 28.81 28.81 28.81 0 0 0
14/08/2017
27.34
 0 27.34 27.34 27.34 0 0 0
11/08/2017
27.34
 100 27.34 27.34 27.34 0 0 0
10/08/2017
26.87
 0 26.87 26.87 26.87 0 0 0
09/08/2017
26.87
 800 26.87 26.87 26.87 400 0 0.0
08/08/2017
26.87
 100 26.87 26.87 26.87 0 0 0
07/08/2017
26.87
 200 26.87 26.87 26.87 0 0 0
04/08/2017
26.76
 3,500 26.76 26.76 26.76 3,500 0 0.2
03/08/2017
26.76
 0 26.76 26.76 26.76 0 0 0
02/08/2017
26.76
 1,600 26.76 26.76 26.76 1,600 0 0.1
01/08/2017
26.76
 10,700 26.76 26.76 26.76 9,700 0 0.5
31/07/2017
26.76
 8,100 28.18 28.18 26.76 8,000 0 0.4
28/07/2017
27.29
 4,800 26.76 27.29 26.76 4,700 0 0.2
27/07/2017
26.24
 4,000 26.76 26.76 26.24 4,000 0 0.2
26/07/2017
28.23
 400 28.23 28.23 28.23 0 0 0
25/07/2017
26.76
 200 26.76 26.76 26.76 200 0 0.0
24/07/2017
26.76
 0 26.76 26.76 26.76 0 0 0
21/07/2017
26.76
 0 26.76 26.76 26.76 0 0 0
20/07/2017
26.76
 0 26.76 26.76 26.76 0 0 0
19/07/2017
26.76
 4,900 26.76 26.76 26.76 4,600 0 0.2
18/07/2017
26.76
 10,300 28.34 30.86 26.76 4,400 0 0.2
17/07/2017
26.76
 7,100 26.82 29.39 26.76 2,000 0 0.1
14/07/2017
26.76
 5,300 27.03 27.03 26.76 5,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |