CTCP Đầu tư Phát triển Sài Gòn Co.op (sid)

16.90
1.40
(9.03%)
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) 		-3.10 -15.42% 9,100 0 0
15.20
20.10
15.20
2 tháng
(2025-10-06) 		-2.50 -12.82% 31,300 0 0
15.20
20.30
15.20
3 tháng
(2025-09-05) 		-0.80 -4.49% 132,000 0 0
15.20
20.90
15.20
6 tháng
(2025-06-09) 		-0.51 -2.90% 426,400 -2,500 -0.0
14.85
21.80
15.20
12 tháng
(2024-12-09) 		5.10 42.84% 1,382,626 -12,691 -0.2
11.70
21.80
15.20
24 tháng
(2023-12-19) 		5 41.67% 2,607,245 -32,807 -0.5
10.92
21.80
15.20
36 tháng
(2022-12-20) 		8.84 108.23% 6,612,783 -112,307 -1.6
6.89
21.80
15.20
60 tháng
(2020-12-30) 		2.93 20.86% 11,413,341 -96,807 -1.0
6.89
22.03
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2017
19.20
 300 16.09 19.20 17.37 900 1,900 -0.0
14/06/2017
16.09
 7,400 18.56 18.56 16.09 900 1,900 -0.0
13/06/2017
18.56
 1,500 18.74 18.74 18.56 0 0 0
12/06/2017
18.74
 100 18.74 18.74 18.74 0 0 0
09/06/2017
18.74
 0 18.74 18.74 18.74 0 0 0
08/06/2017
18.74
 0 18.74 18.74 18.74 0 0 0
07/06/2017
18.74
 400 18.29 18.74 18.74 0 0 0
06/06/2017
18.29
 200 20.94 20.94 18.29 0 0 0
05/06/2017
20.94
 100 17.83 20.94 20.94 0 0 0
02/06/2017
17.83
 500 17.83 19.20 17.83 0 0 0
01/06/2017
17.83
 7,800 19.66 19.66 17.37 100 6,000 -0.1
31/05/2017
19.66
 200 20.57 20.57 19.66 0 0 0
30/05/2017
20.57
 0 20.57 20.57 20.57 0 0 0
29/05/2017
20.57
 500 18.74 20.57 20.57 0 0 0
26/05/2017
18.74
 1,600 19.20 19.20 18.29 200 0 0.0
25/05/2017
19.20
 500 19.20 19.20 19.20 0 0 0
24/05/2017
19.20
 200 19.20 19.20 19.20 0 0 0
23/05/2017
19.20
 1,000 19.66 19.66 19.20 0 0 0
22/05/2017
19.66
 1,200 20.11 20.11 19.20 0 0 0
19/05/2017
20.11
 0 20.11 20.11 20.11 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
18/05/2017
20.11
 214 19.38 20.11 20.11 0 0 0
17/05/2017
19.38
 1,800 18.59 19.38 19.29 0 0 0
16/05/2017
18.59
 0 18.59 18.59 18.59 0 0 0
15/05/2017
18.59
 0 19.38 18.59 18.59 0 0 0
12/05/2017
19.38
 5,300 17.71 19.38 18.50 0 0 0
11/05/2017
17.71
 0 17.62 17.71 17.71 0 0 0
10/05/2017
17.62
 500 20.00 20.00 17.62 0 0 0
09/05/2017
20.00
 0 20.00 20.00 20.00 0 0 0
08/05/2017
20.00
 10 20.00 20.00 20.00 0 0 0
05/05/2017
20.00
 0 20.00 20.00 20.00 0 0 0
04/05/2017
20.00
 0 20.00 20.00 20.00 0 0 0
03/05/2017
20.00
 0 20.00 20.00 20.00 0 0 0
28/04/2017
20.00
 0 20.00 20.00 20.00 0 0 0
27/04/2017
20.00
 100 17.53 20.00 20.00 0 0 0
26/04/2017
17.53
 300 17.80 17.80 17.53 0 0 0
25/04/2017
17.80
 0 17.80 17.80 17.80 0 0 0
24/04/2017
17.80
 100 19.21 19.21 17.80 100 100 0
21/04/2017
19.21
 18 18.59 19.21 19.21 0 0 0
20/04/2017
18.59
 400 20.62 21.14 18.59 0 0 0
19/04/2017
20.62
 210 17.71 20.62 20.53 0 0 0
18/04/2017
17.71
 1,780 19.82 19.82 17.62 0 0 0
17/04/2017
19.82
 700 20.26 20.26 19.82 0 0 0
14/04/2017
20.26
 1,249 17.44 20.26 19.38 0 0 0
13/04/2017
17.44
 400 21.94 21.94 17.44 0 0 0
12/04/2017
21.94
 5,000 20.70 21.94 20.26 5,000 0 0.1
11/04/2017
20.70
 300 20.26 20.70 20.70 0 0 0
10/04/2017
20.26
 10,700 20.26 20.26 19.38 8,000 0 0.2
07/04/2017
20.26
 3,000 20.26 20.26 19.38 0 0 0
05/04/2017
20.26
 1,000 19.38 20.26 20.26 0 0 0
04/04/2017
19.38
 15,800 22.03 22.03 19.38 8,000 0 0.2
03/04/2017
22.03
 0 22.03 22.03 22.03 0 0 0
31/03/2017
22.03
 0 22.03 22.03 22.03 0 0 0
30/03/2017
22.03
 0 22.03 22.03 22.03 0 0 0
29/03/2017
22.03
 600 22.82 22.82 22.03 0 0 0
28/03/2017
22.82
 0 22.91 22.82 22.82 0 0 0
27/03/2017
22.91
 3,000 22.03 22.91 22.47 3,000 0 0.1
24/03/2017
22.03
 2,500 22.91 22.91 22.03 0 500 -0.0
23/03/2017
22.91
 500 24.58 24.58 22.82 0 0 0
22/03/2017
24.58
 1,000 23.08 24.58 21.58 0 0 0
21/03/2017
23.08
 10,600 20.88 23.96 22.29 0 0 0
20/03/2017
20.88
 6,802 22.29 22.29 20.70 0 1,700 -0.0
17/03/2017
22.29
 228 19.38 22.29 22.29 0 0 0
16/03/2017
19.38
 6,829 21.85 21.85 19.38 0 0 0
15/03/2017
21.85
 10 21.94 21.94 21.85 0 0 0
14/03/2017
21.94
 2,000 21.67 22.03 21.58 0 0 0
13/03/2017
21.67
 1,200 21.58 21.67 21.67 0 0 0
10/03/2017
21.58
 2,047 22.03 22.03 21.14 0 200 -0.0
09/03/2017
22.03
 2,844 22.03 22.03 21.14 0 0 0
08/03/2017
22.03
 400 21.14 24.49 18.15 0 0 0
07/03/2017
21.14
 2,800 22.11 22.11 21.14 0 2,000 -0.0
06/03/2017
22.11
 2,691 22.11 24.67 22.11 0 0 0
03/03/2017
22.11
 100 22.99 22.99 22.11 0 0 0
02/03/2017
22.99
 100 25.99 25.99 22.99 0 0 0
01/03/2017
25.99
 100 25.55 25.99 25.99 0 0 0
28/02/2017
25.55
 100 25.73 25.73 25.55 0 0 0
27/02/2017
25.73
 0 25.73 25.73 25.73 0 0 0
24/02/2017
25.73
 100 26.43 26.43 25.73 0 0 0
23/02/2017
26.43
 100 26.34 26.43 26.43 0 100 -0.0
22/02/2017
26.34
 100 25.64 26.34 26.34 0 0 0
21/02/2017
25.64
 20,000 25.11 25.73 25.64 2,600 0 0.1
20/02/2017
25.11
 16,300 24.67 25.11 24.76 0 0 0
17/02/2017
24.67
 1,100 25.81 25.81 24.67 500 0 0.0
16/02/2017
25.81
 800 26.43 26.43 25.81 200 0 0.0
15/02/2017
26.43
 1,400 26.43 26.78 25.55 0 0 0
14/02/2017
26.43
 433 28.19 28.19 26.25 30 0 0.0
13/02/2017
28.19
 201 28.63 28.63 28.19 0 0 0
10/02/2017
28.63
 200 28.90 28.90 26.17 0 0 0
09/02/2017
28.90
 2,101 26.08 28.90 25.99 2,000 0 0.1
08/02/2017
26.08
 9,100 29.07 29.07 25.99 2,000 0 0.1
07/02/2017
29.07
 1,632 26.96 29.95 27.31 0 0 0
06/02/2017
26.96
 4,500 26.87 27.05 25.55 2,000 0 0.1
03/02/2017
26.87
 5,110 28.72 28.72 23.96 3,010 2,000 0.0
02/02/2017
28.72
 400 28.19 28.72 27.22 0 0 0
25/01/2017
28.19
 700 28.99 28.99 24.67 0 0 0
24/01/2017
28.99
 1,400 25.55 28.99 22.99 200 0 0.0
23/01/2017
25.55
 2,100 25.99 25.99 22.47 0 2,000 -0.1
20/01/2017
25.99
 12,400 30.57 30.57 25.99 500 4,200 -0.1
19/01/2017
30.57
 600 33.65 33.65 30.57 0 0 0
18/01/2017
33.65
 2,620 39.29 39.56 33.65 1,010 0 0.0
17/01/2017
39.29
 917 38.06 41.41 39.29 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |