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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |