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
(2026-06-30) 		0.60 1.52% 13,500 0 0
39
41.50
40
2 tháng
(2026-06-01) 		1 2.56% 54,100 0 0
37.50
41.70
40
3 tháng
(2026-05-04) 		4.25 11.89% 75,900 0 0
35.75
41.70
40
6 tháng
(2026-02-02) 		3.40 9.28% 114,600 0 0
34.80
41.70
40
12 tháng
(2025-08-04) 		6.18 18.26% 165,300 700 0.0
32.36
41.70
40
24 tháng
(2024-08-09) 		13.86 53.03% 456,753 -46,100 -0.9
24.22
41.70
40
36 tháng
(2023-08-15) 		18.75 88.23% 649,243 -87,000 -2.4
20.22
41.70
40
60 tháng
(2021-08-25) 		15.01 60.09% 853,695 -124,900 -4.1
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)
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
18/08/2017
25.52
 0 25.52 25.52 25.52 0 0 0
17/08/2017
25.52
 0 25.52 25.52 25.52 0 0 0
16/08/2017
25.19
 200 25.86 25.86 25.19 0 0 0
15/08/2017
26.34
 100 26.34 26.34 26.34 0 0 0
14/08/2017
25.00
 0 25.00 25.00 25.00 0 0 0
11/08/2017
25.00
 100 25.00 25.00 25.00 0 0 0
10/08/2017
24.56
 0 24.56 24.56 24.56 0 0 0
09/08/2017
24.56
 800 24.56 24.56 24.56 400 0 0.0
08/08/2017
24.56
 100 24.56 24.56 24.56 0 0 0
07/08/2017
24.56
 200 24.56 24.56 24.56 0 0 0
04/08/2017
24.47
 3,500 24.47 24.47 24.47 3,500 0 0.2
03/08/2017
24.47
 0 24.47 24.47 24.47 0 0 0
02/08/2017
24.47
 1,600 24.47 24.47 24.47 1,600 0 0.1
01/08/2017
24.47
 10,700 24.47 24.47 24.47 9,700 0 0.5
31/07/2017
24.47
 8,100 25.76 25.76 24.47 8,000 0 0.4
28/07/2017
24.95
 4,800 24.47 24.95 24.47 4,700 0 0.2
27/07/2017
23.99
 4,000 24.47 24.47 23.99 4,000 0 0.2
26/07/2017
25.81
 400 25.81 25.81 25.81 0 0 0
25/07/2017
24.47
 200 24.47 24.47 24.47 200 0 0.0
24/07/2017
24.47
 0 24.47 24.47 24.47 0 0 0
21/07/2017
24.47
 0 24.47 24.47 24.47 0 0 0
20/07/2017
24.47
 0 24.47 24.47 24.47 0 0 0
19/07/2017
24.47
 4,900 24.47 24.47 24.47 4,600 0 0.2
18/07/2017
24.47
 10,300 25.91 28.21 24.47 4,400 0 0.2
17/07/2017
24.47
 7,100 24.52 26.87 24.47 2,000 0 0.1
14/07/2017
24.47
 5,300 24.71 24.71 24.47 5,100 0 0.3
13/07/2017
25.24
 0 25.24 25.24 25.24 0 0 0
12/07/2017
24.66
 1,100 30.99 30.99 24.66 0 0 0
11/07/2017
24.47
 5,000 24.52 31.42 24.47 200 100 0.0
10/07/2017
27.83
 100 27.83 27.83 27.83 0 0 0
07/07/2017
24.47
 1,500 24.47 24.56 24.47 1,400 1,300 0.0
06/07/2017
24.56
 300 24.56 24.56 24.56 300 0 0.0
05/07/2017
24.56
 700 24.56 24.56 24.56 700 0 0.0
04/07/2017
24.56
 5,300 28.11 28.11 24.56 0 0 0
03/07/2017
24.47
 1,000 24.52 24.52 24.47 900 0 0.0
30/06/2017
24.95
 11,300 25.86 25.86 24.47 10,600 0 0.5
29/06/2017
26.87
 0 26.87 26.87 26.87 0 0 0
28/06/2017
26.87
 100 26.87 26.87 26.87 0 0 0
27/06/2017
24.47
 4,100 24.47 24.47 24.47 3,300 0 0.2
26/06/2017
24.95
 11,100 28.07 28.07 24.47 5,200 0 0.3
23/06/2017
24.47
 3,300 24.47 24.47 24.47 1,200 0 0.1
22/06/2017
24.47
 2,300 24.47 24.47 24.47 1,300 0 0.1
21/06/2017
24.47
 3,500 24.52 24.52 24.47 3,000 0 0.2
20/06/2017
24.95
 100 24.95 24.95 24.95 0 0 0
19/06/2017
24.47
 400 24.95 24.95 24.47 300 0 0.0
16/06/2017
24.47
 1,000 24.47 24.47 24.47 1,000 0 0.1
15/06/2017
24.95
 24,300 24.47 24.95 21.64 300 0 0.0
14/06/2017
24.47
 300 24.47 24.47 24.47 300 0 0.0
13/06/2017
25.33
 5,100 25.43 25.43 21.64 1,400 0 0.1
12/06/2017
25.43
 1,000 25.43 25.43 25.43 400 0 0.0
09/06/2017
25.43
 1,000 25.43 25.43 25.43 0 0 0
08/06/2017
25.43
 9,800 25.43 25.43 24.47 2,000 0 0.1
07/06/2017
25.91
 1,300 25.91 25.91 25.91 1,300 0 0.1
06/06/2017
26.39
 1,200 26.39 26.39 26.39 1,200 0 0.1
05/06/2017
26.77
 800 26.72 26.77 26.72 700 100 0.0
02/06/2017
31.42
 100 31.42 31.42 31.42 0 0 0
01/06/2017
31.28
 1,100 31.28 31.28 26.39 500 0 0.0
31/05/2017
27.35
 1,400 27.54 27.54 27.35 1,400 0 0.1
30/05/2017
27.54
 1,900 27.54 27.54 27.54 1,000 0 0.1
29/05/2017
32.38
 1,000 32.38 32.38 32.38 0 0 0
26/05/2017
28.50
 2,100 28.31 28.50 28.31 0 0 0
25/05/2017
24.80
 300 24.80 24.80 24.80 0 0 0
24/05/2017
21.59
 6,100 21.59 21.59 21.59 0 0 0
23/05/2017
18.81
 100 18.81 18.81 18.81 0 0 0
30/11/-0001
19.33
 0 19.33 19.33 19.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |