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)
20/08/2025
33.73
 1,200 33.73 33.73 33.73 0 0 0
19/08/2025
33.73
 100 33.73 33.73 33.73 0 0 0
18/08/2025
33.73
 0 33.73 33.73 33.73 0 0 0
15/08/2025
33.64
 1,000 33.82 33.82 33.64 0 0 0
14/08/2025
34.01
 0 34.01 34.01 34.01 0 0 0
13/08/2025
34.01
 400 34.01 34.01 34.01 0 0 0
12/08/2025
34.01
 1,000 34.01 34.01 34.01 0 0 0
11/08/2025
34.01
 300 34.01 34.01 34.01 0 0 0
08/08/2025
34.74
 500 34.10 34.74 34.10 0 0 0
07/08/2025
33.82
 700 35.47 35.47 33.82 0 0 0
06/08/2025
33.82
 0 33.82 33.82 33.82 0 0 0
05/08/2025
33.82
 700 33.82 33.82 33.82 0 0 0
04/08/2025
33.82
 1,000 31.08 33.82 31.08 0 0 0
01/08/2025
35.29
 0 35.29 35.29 35.29 0 0 0
31/07/2025
34.56
 400 37.48 37.48 34.56 0 0 0
30/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/07/2025
34.74
 1,000 34.28 34.74 34.28 0 0 0
29/07/2025
34.42
 6,400 34.42 34.42 33.02 500 0 0.0
28/07/2025
34.58
 0 34.58 34.58 34.58 0 0 0
25/07/2025
34.58
 2,800 34.58 34.58 34.58 0 0 0
24/07/2025
34.81
 700 34.19 34.81 34.19 0 0 0
23/07/2025
32.63
 1,800 32.79 32.79 32.63 0 0 0
22/07/2025
32.79
 700 32.63 32.79 32.63 0 0 0
21/07/2025
32.63
 4,000 32.40 32.63 32.09 0 0 0
18/07/2025
32.48
 2,700 32.56 32.56 32.48 0 0 0
17/07/2025
33.33
 6,100 33.41 33.41 31.08 0 0 0
16/07/2025
33.41
 1,800 33.33 33.41 33.33 0 0 0
15/07/2025
30.69
 3,000 30.30 30.69 30.30 2,700 0 0.1
14/07/2025
34.11
 0 34.11 34.11 34.11 0 0 0
11/07/2025
34.11
 0 34.11 34.11 34.11 0 0 0
10/07/2025
34.11
 0 34.11 34.11 34.11 0 0 0
09/07/2025
34.11
 100 34.11 34.11 34.11 0 0 0
08/07/2025
30.61
 0 30.61 30.61 30.61 0 0 0
07/07/2025
30.61
 300 30.61 30.61 30.61 0 0 0
04/07/2025
29.91
 3,200 30.07 30.07 29.91 0 0 0
03/07/2025
30.54
 1,000 30.61 30.61 30.54 0 0 0
02/07/2025
30.61
 1,600 30.69 30.69 30.61 0 0 0
01/07/2025
30.30
 1,300 30.30 30.30 30.30 0 0 0
30/06/2025
30.07
 0 30.07 30.07 30.07 0 0 0
27/06/2025
29.53
 10,100 30.61 30.61 29.53 0 0 0
26/06/2025
30.38
 0 30.38 30.38 30.38 0 0 0
25/06/2025
30.30
 9,500 30.46 30.77 30.30 0 0 0
24/06/2025
30.69
 300 30.85 30.85 30.69 0 0 0
23/06/2025
30.77
 0 30.77 30.77 30.77 0 0 0
20/06/2025
30.07
 15,500 30.77 30.92 30.07 1,000 12,700 0
19/06/2025
31.00
 200 31.00 31.00 31.00 0 0 0
18/06/2025
30.54
 200 30.07 30.54 30.07 0 0 0
17/06/2025
29.91
 3,200 32.56 32.56 29.91 0 2,000 0
16/06/2025
29.99
 1,400 29.99 29.99 29.99 0 0 0
13/06/2025
35.28
 0 35.28 35.28 35.28 0 0 0
12/06/2025
35.28
 100 35.28 35.28 35.28 0 0 0
11/06/2025
30.77
 0 30.77 30.77 30.77 0 0 0
10/06/2025
30.61
 1,600 30.77 30.77 30.61 0 0 0
09/06/2025
29.45
 4,700 29.06 30.92 29.06 0 3,000 -0.1
06/06/2025
31.00
 100 31.00 31.00 31.00 0 0 0
05/06/2025
31.39
 0 31.39 31.39 31.39 0 0 0
04/06/2025
31.39
 100 31.39 31.39 31.39 0 0 0
03/06/2025
29.99
 3,200 31.00 31.00 29.99 0 2,000 0
02/06/2025
31.39
 5,000 30.30 31.39 30.30 0 4,000 0
30/05/2025
31.39
 700 31.39 31.39 31.39 0 0 0
29/05/2025
30.15
 6,500 33.33 33.33 30.15 0 2,000 0
28/05/2025
32.01
 0 32.01 32.01 32.01 0 0 0
27/05/2025
31.62
 600 34.03 34.03 31.62 0 0 0
26/05/2025
32.56
 100 32.56 32.56 32.56 0 0 0
23/05/2025
32.25
 200 29.60 32.25 29.60 0 0 0
22/05/2025
32.48
 0 32.48 32.48 32.48 0 0 0
21/05/2025
32.48
 300 32.48 32.48 32.48 0 0 0
20/05/2025
31.47
 1,200 28.59 31.78 28.59 0 0 0
19/05/2025
33.18
 0 33.18 33.18 33.18 0 0 0
16/05/2025
31.62
 200 34.65 34.65 31.62 0 0 0
15/05/2025
30.30
 2,600 30.30 30.30 30.30 0 300 -0.0
14/05/2025
31.23
 1,000 31.23 31.23 31.08 0 0 0
13/05/2025
31.39
 200 31.39 31.39 31.39 0 0 0
12/05/2025
31.47
 300 31.31 31.47 31.31 0 0 0
09/05/2025
31.78
 0 31.78 31.78 31.78 0 0 0
08/05/2025
31.78
 100 31.78 31.78 31.78 0 0 0
07/05/2025
30.46
 0 30.46 30.46 30.46 0 0 0
06/05/2025
30.30
 3,300 31.86 33.02 30.30 100 0 0
05/05/2025
27.97
 400 29.53 29.53 27.97 0 0 0
29/04/2025
30.30
 0 30.30 30.30 30.30 0 0 0
28/04/2025
30.22
 400 30.30 30.30 30.22 0 200 -0.0
25/04/2025
30.30
 1,400 30.30 30.30 30.30 0 300 -0.0
24/04/2025
30.30
 500 30.30 30.30 30.30 0 0 0
23/04/2025
30.30
 1,100 30.38 30.38 30.30 0 0 0
22/04/2025
30.22
 0 30.22 30.22 30.22 0 0 0
21/04/2025
30.22
 100 30.22 30.22 30.22 0 0 0
18/04/2025
30.38
 100 30.38 30.38 30.38 0 0 0
17/04/2025
30.22
 100 30.22 30.22 30.22 0 0 0
16/04/2025
29.91
 4,900 26.50 30.30 26.50 0 2,100 -0.1
15/04/2025
30.22
 2,000 30.77 30.77 30.22 0 800 -0.0
14/04/2025
30.69
 6,900 31.08 31.08 29.60 0 3,000 -0.1
11/04/2025
30.46
 0 30.46 30.46 30.46 0 0 0
10/04/2025
30.69
 39,500 30.22 31.08 29.91 0 26,900 -1.1
09/04/2025
30.15
 1,200 30.30 30.30 30.15 0 0 0
08/04/2025
30.30
 0 30.30 30.30 30.30 0 0 0
04/04/2025
30.30
 3,700 30.30 30.30 30.30 0 0 0
03/04/2025
35.59
 100 35.59 35.59 35.59 0 0 0
02/04/2025
31.00
 100 31.00 31.00 31.00 0 0 0
01/04/2025
30.30
 34,000 33.80 33.80 30.30 16,100 7,800 0.3
31/03/2025
31.08
 4,000 31.16 31.23 31.08 0 0 0
28/03/2025
33.72
 700 33.72 33.72 33.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |