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
(2026-05-13) 		-0.43 -1.15% 32,700 0 0
37
41.70
37.50
2 tháng
(2026-04-13) 		-0.34 -0.90% 41,000 0 0
35.75
41.70
37.50
3 tháng
(2026-03-16) 		0.42 1.14% 52,300 0 0
35.75
41.70
37.50
6 tháng
(2025-12-15) 		2.30 6.55% 94,500 -300 -0.0
34.10
41.70
37.50
12 tháng
(2025-06-17) 		7.59 25.36% 207,400 -9,800 0.2
29.53
41.70
37.50
24 tháng
(2024-06-24) 		9.89 35.81% 433,441 -45,800 -0.9
24.22
41.70
37.50
36 tháng
(2023-06-28) 		14.47 62.81% 649,695 -86,700 -2.3
19.88
41.70
37.50
60 tháng
(2021-07-08) 		13.24 54.57% 825,534 -125,800 -4.2
19.88
41.70
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2017
28.40
 500 28.40 28.40 28.40 0 0 0
15/11/2017
25.19
 8,300 25.71 32.05 25.19 6,500 100 0.3
14/11/2017
28.40
 400 28.35 28.40 28.35 400 0 0.0
13/11/2017
28.40
 800 28.40 28.40 28.40 0 0 0
10/11/2017
25.81
 900 25.81 25.81 25.81 0 0 0
09/11/2017
25.48
 0 25.48 25.48 25.48 0 0 0
08/11/2017
25.48
 0 25.48 25.48 25.48 0 0 0
07/11/2017
25.48
 0 25.48 25.48 25.48 0 0 0
06/11/2017
25.48
 100 25.48 25.48 25.48 0 100 -0.0
03/11/2017
30.13
 800 25.91 30.13 25.91 0 100 -0.0
02/11/2017
31.18
 700 25.81 32.62 25.81 0 100 -0.0
01/11/2017
31.18
 700 25.24 31.18 25.24 0 100 -0.0
31/10/2017
27.25
 1,500 27.25 27.25 27.25 1,400 100 0.1
30/10/2017
32.05
 600 32.05 32.05 32.05 600 0 0.0
27/10/2017
32.05
 1,300 28.74 32.62 25.43 0 100 -0.0
26/10/2017
25.24
 400 31.42 31.42 25.24 0 100 -0.0
25/10/2017
28.21
 300 26.87 28.21 26.87 0 0 0
24/10/2017
25.19
 400 25.19 25.19 25.19 400 0 0.0
23/10/2017
25.24
 200 25.24 25.24 25.24 0 0 0
20/10/2017
27.11
 300 27.11 27.11 27.11 0 0 0
19/10/2017
27.11
 500 27.11 27.11 27.11 500 0 0.0
18/10/2017
27.11
 2,300 27.44 27.44 27.11 1,200 0 0.1
17/10/2017
29.12
 0 29.12 29.12 29.12 0 0 0
16/10/2017
27.01
 200 31.18 31.18 27.01 0 100 -0.0
13/10/2017
31.76
 2,000 31.76 31.76 31.76 2,000 0 0
12/10/2017
31.76
 0 31.76 31.76 31.76 0 0 0
11/10/2017
32.86
 700 25.24 32.86 25.24 0 100 -0.0
10/10/2017
29.07
 200 29.07 29.07 29.07 0 0 0
09/10/2017
25.19
 4,200 28.21 28.21 25.19 3,200 0 0
06/10/2017
27.25
 200 25.91 27.25 25.91 0 0 0
05/10/2017
25.00
 0 25.00 25.00 25.00 0 0 0
04/10/2017
25.00
 0 25.00 25.00 25.00 0 0 0
03/10/2017
25.00
 0 25.00 25.00 25.00 0 0 0
02/10/2017
24.95
 2,000 25.00 25.00 24.95 1,500 0 0.1
29/09/2017
25.81
 8,700 24.95 25.81 24.95 8,200 0 0.4
28/09/2017
24.95
 1,000 24.95 24.95 24.95 1,000 0 0.1
27/09/2017
24.85
 4,600 24.95 24.95 24.85 4,600 0 0.2
26/09/2017
24.95
 1,600 24.95 24.95 24.85 1,600 200 0.1
25/09/2017
24.71
 4,000 26.39 26.39 24.71 3,500 400 0.2
22/09/2017
24.52
 500 24.52 24.52 24.52 0 0 0
21/09/2017
21.35
 0 21.35 21.35 21.35 0 0 0
20/09/2017
21.35
 0 21.35 21.35 21.35 0 0 0
19/09/2017
21.35
 100 21.35 21.35 21.35 0 100 -0.0
18/09/2017
24.47
 3,000 24.47 24.47 24.47 3,000 0 0.2
15/09/2017
24.47
 6,000 24.47 24.47 24.47 6,000 0 0.3
14/09/2017
24.47
 10,300 24.47 24.47 24.47 10,300 0 0.5
13/09/2017
24.47
 3,000 24.47 24.47 24.47 3,000 0 0.2
12/09/2017
24.52
 900 24.52 24.52 24.52 0 0 0
11/09/2017
24.52
 0 24.52 24.52 24.52 0 0 0
08/09/2017
24.52
 0 24.52 24.52 24.52 0 0 0
07/09/2017
24.52
 100 24.52 24.52 24.52 0 0 0
06/09/2017
24.95
 500 21.21 24.95 24.95 500 100 0.0
05/09/2017
24.95
 0 24.95 24.95 24.95 0 0 0
01/09/2017
24.95
 500 24.95 24.95 24.95 0 0 0
31/08/2017
24.47
 0 24.47 24.47 24.47 0 0 0
30/08/2017
24.47
 10,200 24.47 24.47 24.47 10,200 0 0.5
29/08/2017
25.19
 0 25.19 25.19 25.19 0 0 0
28/08/2017
25.19
 15,800 25.19 25.19 25.19 0 0 0
25/08/2017
25.33
 200 25.33 25.33 25.33 0 0 0
24/08/2017
25.19
 15,800 25.19 25.19 25.19 0 0 0
23/08/2017
24.47
 0 24.47 24.47 24.47 0 0 0
22/08/2017
24.47
 6,300 24.47 24.47 24.47 6,300 0 0.3
21/08/2017
24.47
 200 24.47 24.47 24.47 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |