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)
17/12/2024
29.57
 0 29.57 29.57 29.57 0 0 0
16/12/2024
30.25
 400 27.60 30.25 27.60 0 0 0
13/12/2024
31.69
 0 31.69 31.69 31.69 0 0 0
12/12/2024
31.69
 0 31.69 31.69 31.69 0 0 0
11/12/2024
30.63
 400 34.79 34.79 30.63 0 0 0
10/12/2024
30.63
 600 29.87 30.63 29.87 0 0 0
09/12/2024
30.63
 15,100 30.63 30.63 30.63 0 0 0
06/12/2024
27.76
 200 34.49 34.49 27.76 0 0 0
05/12/2024
30.18
 1,500 30.18 30.18 30.18 0 0 0
04/12/2024
30.18
 1,200 30.33 30.33 30.18 0 0 0
03/12/2024
27.83
 200 24.96 27.83 24.96 0 0 0
02/12/2024
29.87
 2 29.87 29.87 29.87 0 0 0
29/11/2024
29.87
 1,500 29.87 29.87 29.87 0 0 0
28/11/2024
29.87
 400 29.87 29.87 29.87 0 0 0
27/11/2024
29.49
 1 29.49 29.49 29.49 0 0 0
26/11/2024
29.49
 0 29.49 29.49 29.49 0 0 0
25/11/2024
29.49
 800 29.49 29.49 29.49 0 0 0
22/11/2024
29.49
 0 29.49 29.49 29.49 0 0 0
21/11/2024
29.49
 0 29.49 29.49 29.49 0 0 0
20/11/2024
29.49
 1,100 29.49 29.49 29.49 0 0 0
19/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2024
29.49
 100 29.49 29.49 29.49 0 0 0
18/11/2024
27.91
 0 27.91 27.91 27.91 0 0 0
15/11/2024
27.61
 2,601 28.72 28.72 27.61 0 0 0
14/11/2024
28.57
 0 28.57 28.57 28.57 0 0 0
13/11/2024
28.72
 400 27.98 28.72 27.98 0 0 0
12/11/2024
27.61
 0 27.61 27.61 27.61 0 0 0
11/11/2024
27.61
 0 27.61 27.61 27.61 0 0 0
08/11/2024
27.61
 2,000 27.69 27.69 27.61 0 0 0
07/11/2024
28.72
 0 28.72 28.72 28.72 0 0 0
06/11/2024
28.72
 1,600 28.72 28.72 28.72 0 0 0
05/11/2024
28.05
 200 28.05 28.05 28.05 0 0 0
04/11/2024
28.35
 501 28.35 28.35 28.35 0 0 0
01/11/2024
28.35
 2,200 28.35 28.35 28.35 0 0 0
31/10/2024
27.98
 0 27.98 27.98 27.98 0 0 0
30/10/2024
27.98
 0 27.98 27.98 27.98 0 0 0
29/10/2024
27.98
 0 27.98 27.98 27.98 0 0 0
28/10/2024
27.98
 500 28.13 28.13 27.98 0 0 0
25/10/2024
28.20
 0 28.20 28.20 28.20 0 0 0
24/10/2024
28.20
 400 28.20 28.20 28.20 0 0 0
23/10/2024
28.42
 400 28.72 28.72 28.42 0 0 0
22/10/2024
28.79
 0 28.79 28.79 28.79 0 0 0
21/10/2024
26.51
 2,600 29.38 29.38 26.51 0 0 0
18/10/2024
26.73
 300 26.51 26.73 26.51 0 0 0
17/10/2024
26.73
 0 26.73 26.73 26.73 0 0 0
16/10/2024
26.73
 200 26.73 26.73 26.73 0 0 0
15/10/2024
27.54
 0 27.54 27.54 27.54 0 0 0
14/10/2024
27.54
 0 27.54 27.54 27.54 0 0 0
11/10/2024
27.54
 0 27.54 27.54 27.54 0 0 0
10/10/2024
27.24
 300 28.05 28.05 27.24 0 0 0
09/10/2024
28.13
 5,900 27.98 28.13 27.91 0 0 0
08/10/2024
26.51
 0 26.51 26.51 26.51 0 0 0
07/10/2024
26.51
 100 26.51 26.51 26.51 0 0 0
04/10/2024
24.22
 0 24.22 24.22 24.22 0 0 0
03/10/2024
24.22
 400 24.22 24.22 24.22 0 0 0
02/10/2024
28.50
 0 28.50 28.50 28.50 0 0 0
01/10/2024
28.50
 0 28.50 28.50 28.50 0 0 0
30/09/2024
28.50
 0 28.50 28.50 28.50 0 0 0
27/09/2024
28.50
 200 28.50 28.50 28.50 0 0 0
26/09/2024
26.51
 0 26.51 26.51 26.51 0 0 0
25/09/2024
26.51
 0 26.51 26.51 26.51 0 0 0
24/09/2024
26.51
 0 26.51 26.51 26.51 0 0 0
23/09/2024
26.51
 0 26.51 26.51 26.51 0 0 0
20/09/2024
26.51
 0 26.51 26.51 26.51 0 0 0
19/09/2024
26.51
 0 26.51 26.51 26.51 0 0 0
18/09/2024
26.51
 700 26.51 26.51 26.51 0 0 0
17/09/2024
28.20
 0 28.20 28.20 28.20 0 0 0
16/09/2024
28.20
 0 28.20 28.20 28.20 0 0 0
13/09/2024
28.20
 0 28.20 28.20 28.20 0 0 0
12/09/2024
28.20
 1,000 28.20 28.20 28.20 0 0 0
11/09/2024
27.10
 0 27.10 27.10 27.10 0 0 0
10/09/2024
27.10
 0 27.10 27.10 27.10 0 0 0
09/09/2024
27.10
 1,200 27.10 27.10 27.10 0 0 0
06/09/2024
27.17
 1 27.10 27.10 27.10 0 0 0
05/09/2024
27.17
 2,900 27.02 27.24 26.95 0 0 0
04/09/2024
31.59
 0 31.59 31.59 31.59 0 0 0
30/08/2024
28.64
 1,200 28.50 32.18 28.50 0 0 0
29/08/2024
27.10
 1,800 27.91 28.57 27.10 0 0 0
28/08/2024
27.10
 1,100 28.57 28.57 27.10 0 0 0
27/08/2024
27.98
 300 28.35 28.35 27.98 0 0 0
26/08/2024
29.38
 200 28.64 29.38 28.64 0 0 0
23/08/2024
28.27
 100 28.27 28.27 28.27 0 0 0
22/08/2024
27.10
 0 27.10 27.10 27.10 0 0 0
21/08/2024
27.10
 100 27.10 27.10 27.10 0 0 0
20/08/2024
27.69
 0 27.69 27.69 27.69 0 0 0
19/08/2024
27.98
 5,000 27.61 27.98 27.61 0 0 0
16/08/2024
27.61
 43 27.61 27.61 27.61 0 0 0
15/08/2024
27.61
 600 27.61 27.61 27.61 0 0 0
14/08/2024
27.46
 1,200 27.61 27.61 27.46 0 0 0
13/08/2024
27.54
 0 27.54 27.54 27.54 0 0 0
12/08/2024
27.61
 1,700 26.43 27.61 26.43 0 0 0
09/08/2024
26.14
 0 26.14 26.14 26.14 0 0 0
08/08/2024
26.14
 0 26.14 26.14 26.14 0 0 0
07/08/2024
26.14
 0 26.14 26.14 26.14 0 0 0
06/08/2024
26.14
 0 26.14 26.14 26.14 0 0 0
05/08/2024
26.14
 0 26.14 26.14 26.14 0 0 0
02/08/2024
26.14
 0 26.14 26.14 26.14 0 0 0
01/08/2024
26.14
 2,149 26.14 26.21 26.14 0 0 0
31/07/2024
30.34
 0 30.34 30.34 30.34 0 0 0
30/07/2024
30.34
 2 30.34 30.34 30.34 0 0 0
29/07/2024
30.34
 0 30.34 30.34 30.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |