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
(2026-08-17) 		0 0% 7,200 0 0
40
40
40
2 tháng
(2026-07-16) 		0 0% 23,500 0 0
39
40
40
3 tháng
(2026-06-16) 		2 5.26% 50,000 0 0
38
41.50
40
6 tháng
(2026-03-18) 		2.45 6.51% 99,000 0 0
35.75
41.70
40
12 tháng
(2025-09-19) 		5.99 17.62% 168,800 1,200 0.0
32.36
41.70
40
24 tháng
(2024-09-24) 		13.49 50.90% 452,209 -46,100 -0.9
24.22
41.70
40
36 tháng
(2023-10-02) 		18.20 83.49% 656,722 -87,600 -2.4
20.23
41.70
40
60 tháng
(2021-10-11) 		9.75 32.23% 854,245 -123,000 -4.0
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)
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
05/03/2018
22.23
 0 22.23 22.23 22.23 0 0 0
02/03/2018
22.23
 0 22.23 22.23 22.23 0 0 0
01/03/2018
22.23
 0 22.23 22.23 22.23 0 0 0
28/02/2018
22.23
 0 22.23 22.23 22.23 0 0 0
27/02/2018
22.23
 1,600 22.48 22.48 22.23 1,500 0 0.1
26/02/2018
25.39
 0 25.39 25.39 25.39 0 0 0
23/02/2018
25.39
 0 25.39 25.39 25.39 0 0 0
22/02/2018
25.39
 0 25.39 25.39 25.39 0 0 0
21/02/2018
25.39
 0 25.39 25.39 25.39 0 0 0
13/02/2018
25.39
 100 25.39 25.39 25.39 0 0 0
12/02/2018
22.97
 0 22.97 22.97 22.97 0 0 0
09/02/2018
22.97
 0 22.97 22.97 22.97 0 0 0
08/02/2018
25.15
 200 20.80 25.15 20.80 0 100 -0.0
07/02/2018
24.45
 0 24.45 24.45 24.45 0 0 0
06/02/2018
24.31
 1,600 24.70 24.70 24.31 1,300 0 0.1
05/02/2018
24.70
 1,000 24.70 24.70 24.70 0 0 0
02/02/2018
24.70
 100 24.70 24.70 24.70 100 0 0.0
01/02/2018
26.18
 0 26.18 26.18 26.18 0 0 0
31/01/2018
26.18
 0 26.18 26.18 26.18 0 0 0
30/01/2018
26.18
 100 26.18 26.18 26.18 0 0 0
29/01/2018
24.75
 0 24.75 24.75 24.75 0 0 0
26/01/2018
24.75
 0 24.75 24.75 24.75 0 0 0
25/01/2018
24.75
 0 24.75 24.75 24.75 0 0 0
24/01/2018
24.75
 0 24.75 24.75 24.75 0 0 0
23/01/2018
24.75
 100 24.75 24.75 24.75 0 0 0
22/01/2018
24.75
 400 24.75 24.75 24.75 0 0 0
19/01/2018
24.75
 1,100 24.75 24.75 24.75 400 0 0.0
18/01/2018
25.44
 100 25.44 25.44 25.44 0 0 0
17/01/2018
25.05
 0 25.05 25.05 25.05 0 0 0
16/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/01/2018
25.05
 100 25.05 25.05 25.05 100 100 0
15/01/2018
24.90
 1,300 25.81 25.81 23.03 0 100 -0.0
12/01/2018
24.95
 800 24.80 24.95 24.80 0 100 -0.0
11/01/2018
25.19
 330 24.04 25.19 24.04 100 100 0
10/01/2018
25.19
 0 25.19 25.19 25.19 0 0 0
09/01/2018
25.19
 600 25.19 25.19 25.19 600 0 0.0
08/01/2018
25.19
 1,130 23.99 25.91 23.99 0 100 -0.0
05/01/2018
25.19
 0 25.19 25.19 25.19 0 0 0
04/01/2018
25.19
 100 25.19 25.19 25.19 0 0 0
03/01/2018
25.19
 0 25.19 25.19 25.19 0 0 0
02/01/2018
25.19
 0 25.19 25.19 25.19 0 0 0
29/12/2017
25.19
 2,000 25.19 25.19 25.19 1,900 0 0.1
28/12/2017
25.19
 4,200 25.28 25.28 25.14 600 0 0.0
27/12/2017
25.24
 700 25.48 25.48 25.24 100 0 0.0
26/12/2017
25.28
 100 25.28 25.28 25.28 0 100 -0.0
25/12/2017
27.59
 500 27.59 27.59 27.59 0 0 0
22/12/2017
25.33
 0 25.33 25.33 25.33 0 0 0
21/12/2017
25.33
 400 25.33 25.33 25.33 0 0 0
20/12/2017
25.19
 4,900 24.56 25.19 24.56 4,300 0 0.2
19/12/2017
25.19
 0 25.19 25.19 25.19 0 0 0
18/12/2017
25.19
 900 25.24 25.24 25.19 800 900 -0.0
15/12/2017
25.86
 0 25.86 25.86 25.86 0 0 0
14/12/2017
25.86
 0 25.86 25.86 25.86 0 0 0
13/12/2017
25.86
 0 25.86 25.86 25.86 0 0 0
12/12/2017
25.95
 400 25.57 25.95 25.57 0 100 -0.0
11/12/2017
30.22
 550 24.18 30.22 24.18 0 100 -0.0
08/12/2017
28.35
 0 28.35 28.35 28.35 0 0 0
07/12/2017
30.70
 200 26.00 30.70 26.00 0 100 -0.0
06/12/2017
31.09
 1,000 25.57 31.09 25.57 0 100 -0.0
05/12/2017
27.78
 500 27.78 27.78 27.78 500 0 0.0
04/12/2017
27.83
 1,000 27.78 27.83 27.78 900 0 0.1
01/12/2017
25.81
 0 25.81 25.81 25.81 0 0 0
30/11/2017
25.81
 100 25.81 25.81 25.81 0 0 0
29/11/2017
25.43
 0 25.43 25.43 25.43 0 0 0
28/11/2017
25.43
 0 25.43 25.43 25.43 0 0 0
27/11/2017
25.43
 0 25.43 25.43 25.43 0 0 0
24/11/2017
25.43
 0 25.43 25.43 25.43 0 0 0
23/11/2017
25.43
 100 25.43 25.43 25.43 0 100 -0.0
22/11/2017
27.92
 200 27.83 27.92 27.83 0 0 0
21/11/2017
25.48
 300 25.48 25.48 25.48 0 100 -0.0
20/11/2017
28.59
 800 28.59 28.59 28.59 0 0 0
17/11/2017
25.38
 100 25.38 25.38 25.38 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |