Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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

Page:
<<
21
22
23

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

CTCP SIVICO (siv)

THỐNG KÊ GIAO DỊCH