CTCP SIVICO (siv)

39
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
(2026-02-11) 		1 2.63% 16,000 0 0
36.60
41
39
2 tháng
(2026-01-12) 		-0.40 -1.02% 38,000 -1,000 -0.0
36.60
41
39
3 tháng
(2025-12-15) 		1.98 5.35% 41,200 -300 -0.0
35.87
43
39
6 tháng
(2025-09-15) 		3.13 8.74% 65,800 1,200 0.0
34.04
43
39
12 tháng
(2025-03-18) 		3.94 11.24% 289,500 -46,000 -1.0
29.42
43
39
24 tháng
(2024-03-25) 		12.96 49.79% 514,447 -81,000 -2.2
24.92
43
39
36 tháng
(2023-03-29) 		10.70 37.79% 619,794 -93,000 -2.6
20.91
43
39
60 tháng
(2021-04-08) 		0.60 1.57% 848,827 -110,000 -3.5
20.91
43.20
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2017
26.74
 0 26.74 26.74 26.74 0 0 0
27/11/2017
26.74
 0 26.74 26.74 26.74 0 0 0
24/11/2017
26.74
 0 26.74 26.74 26.74 0 0 0
23/11/2017
26.74
 100 26.74 26.74 26.74 0 100 -0.0
22/11/2017
29.37
 200 29.27 29.37 29.27 0 0 0
21/11/2017
26.80
 300 26.80 26.80 26.80 0 100 -0.0
20/11/2017
30.08
 800 30.08 30.08 30.08 0 0 0
17/11/2017
26.69
 100 26.69 26.69 26.69 0 100 -0.0
16/11/2017
29.87
 500 29.87 29.87 29.87 0 0 0
15/11/2017
26.49
 8,300 27.05 33.71 26.49 6,500 100 0.3
14/11/2017
29.87
 400 29.82 29.87 29.82 400 0 0.0
13/11/2017
29.87
 800 29.87 29.87 29.87 0 0 0
10/11/2017
27.15
 900 27.15 27.15 27.15 0 0 0
09/11/2017
26.80
 0 26.80 26.80 26.80 0 0 0
08/11/2017
26.80
 0 26.80 26.80 26.80 0 0 0
07/11/2017
26.80
 0 26.80 26.80 26.80 0 0 0
06/11/2017
26.80
 100 26.80 26.80 26.80 0 100 -0.0
03/11/2017
31.69
 800 27.25 31.69 27.25 0 100 -0.0
02/11/2017
32.80
 700 27.15 34.31 27.15 0 100 -0.0
01/11/2017
32.80
 700 26.54 32.80 26.54 0 100 -0.0
31/10/2017
28.66
 1,500 28.66 28.66 28.66 1,400 100 0.1
30/10/2017
33.71
 600 33.71 33.71 33.71 600 0 0.0
27/10/2017
33.71
 1,300 30.23 34.31 26.74 0 100 -0.0
26/10/2017
26.54
 400 33.05 33.05 26.54 0 100 -0.0
25/10/2017
29.67
 300 28.26 29.67 28.26 0 0 0
24/10/2017
26.49
 400 26.49 26.49 26.49 400 0 0.0
23/10/2017
26.54
 200 26.54 26.54 26.54 0 0 0
20/10/2017
28.51
 300 28.51 28.51 28.51 0 0 0
19/10/2017
28.51
 500 28.51 28.51 28.51 500 0 0.0
18/10/2017
28.51
 2,300 28.86 28.86 28.51 1,200 0 0.1
17/10/2017
30.63
 0 30.63 30.63 30.63 0 0 0
16/10/2017
28.41
 200 32.80 32.80 28.41 0 100 -0.0
13/10/2017
33.41
 2,000 33.41 33.41 33.41 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |