CTCP Đầu tư Phát triển Sài Gòn Co.op (sid)

16.90
1.40
(9.03%)
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
(2025-11-04) 		-3.10 -15.42% 9,100 0 0
15.20
20.10
15.20
2 tháng
(2025-10-06) 		-2.50 -12.82% 31,300 0 0
15.20
20.30
15.20
3 tháng
(2025-09-05) 		-0.80 -4.49% 132,000 0 0
15.20
20.90
15.20
6 tháng
(2025-06-09) 		-0.51 -2.90% 426,400 -2,500 -0.0
14.85
21.80
15.20
12 tháng
(2024-12-09) 		5.10 42.84% 1,382,626 -12,691 -0.2
11.70
21.80
15.20
24 tháng
(2023-12-19) 		5 41.67% 2,607,245 -32,807 -0.5
10.92
21.80
15.20
36 tháng
(2022-12-20) 		8.84 108.23% 6,612,783 -112,307 -1.6
6.89
21.80
15.20
60 tháng
(2020-12-30) 		2.93 20.86% 11,413,341 -96,807 -1.0
6.89
22.03
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2023
11.80
 13,300 12.10 12.59 11.80 0 0 0
14/06/2023
12.10
 16,400 12.69 12.69 12.10 0 0 0
13/06/2023
12.69
 50,300 12.30 12.89 11.70 0 0 0
12/06/2023
12.30
 8,400 12.00 12.30 12.20 0 0 0
09/06/2023
12.00
 3,800 11.90 12.20 12.00 800 0 0.0
08/06/2023
11.90
 54,700 12.59 12.98 11.80 32,200 32,500 -0.0
07/06/2023
12.59
 20,740 12.49 12.98 11.80 0 0 0
06/06/2023
12.49
 27,401 11.90 12.59 11.11 18,000 19,300 -0.0
05/06/2023
11.90
 43,300 11.02 12.69 11.70 19,000 20,000 -0.0
02/06/2023
11.02
 5,400 11.41 11.41 11.02 0 0 0
01/06/2023
11.41
 46,600 11.41 11.61 10.52 19,100 25,500 -0.1
31/05/2023
11.41
 39,500 10.92 11.51 10.52 19,300 12,600 0.1
30/05/2023
10.92
 23,800 10.92 10.92 10.72 0 0 0
29/05/2023
10.92
 23,600 10.82 10.92 9.44 16,000 25,800 -0.1
26/05/2023
10.82
 28,000 10.82 11.21 10.03 23,300 23,100 0.0
25/05/2023
10.82
 1,941 10.43 11.21 10.82 0 0 0
24/05/2023
10.43
 46,800 10.23 11.70 10.23 37,800 35,300 0.0
23/05/2023
10.23
 7,400 10.43 11.21 10.13 4,600 2,900 0.0
22/05/2023
10.43
 31,905 10.03 10.43 9.93 20,900 20,900 0
19/05/2023
10.03
 18,700 10.43 10.43 9.84 0 0 0
18/05/2023
10.43
 25,400 9.93 10.72 10.43 16,400 16,400 0
17/05/2023
9.93
 17,000 9.93 9.93 9.84 8,000 5,200 0.0
16/05/2023
9.93
 77,400 10.13 11.61 9.64 42,800 40,200 0.0
15/05/2023
10.13
 51,500 10.72 10.82 9.93 0 0 0
12/05/2023
10.72
 69,900 10.13 10.72 9.93 34,100 35,000 -0.0
11/05/2023
10.13
 51,200 9.44 10.33 9.54 18,000 24,900 -0.1
10/05/2023
9.44
 28,000 8.75 9.44 8.85 0 5,700 -0.1
09/05/2023
8.75
 25,000 8.95 8.95 8.46 15,000 20,900 -0.1
08/05/2023
8.95
 48,301 8.26 9.15 8.26 14,000 15,500 -0.0
05/05/2023
8.26
 5,300 8.26 8.26 8.26 0 0 0
04/05/2023
8.26
 61,300 8.26 8.46 8.16 0 0 0
28/04/2023
8.26
 22,600 8.16 8.26 8.16 0 0 0
27/04/2023
8.16
 27,800 8.16 8.36 8.16 0 0 0
26/04/2023
8.16
 25,100 8.16 8.16 8.07 14,600 14,500 0.0
25/04/2023
8.16
 49,700 8.07 8.46 8.07 0 0 0
24/04/2023
8.07
 30,400 7.87 8.16 7.97 16,300 14,600 0.0
21/04/2023
7.87
 12,400 7.87 7.87 7.87 0 0 0
20/04/2023
7.87
 24,100 7.97 7.97 7.87 0 0 0
19/04/2023
7.97
 45,000 7.97 8.36 7.97 35,900 28,400 0.1
18/04/2023
7.97
 10,800 8.16 8.26 7.87 0 0 0
17/04/2023
8.16
 31,700 8.16 8.26 7.77 27,600 29,100 -0.0
14/04/2023
8.16
 80,300 7.97 8.56 7.87 31,300 13,600 0.1
13/04/2023
7.97
 5,402 7.87 7.97 7.97 0 0 0
12/04/2023
7.87
 5,100 7.97 7.97 7.87 0 0 0
11/04/2023
7.97
 27,300 7.87 7.97 7.87 0 0 0
10/04/2023
7.87
 15,600 7.87 7.97 7.87 0 0 0
07/04/2023
7.87
 6,000 7.87 7.87 7.77 0 0 0
06/04/2023
7.87
 37,300 7.87 7.87 7.77 22,000 21,000 0.0
05/04/2023
7.87
 16,205 7.87 7.97 7.67 0 0 0
04/04/2023
7.87
 71,900 7.77 8.26 7.67 22,600 15,800 0.1
03/04/2023
7.77
 7,600 7.57 7.87 7.77 0 0 0
31/03/2023
7.57
 53,005 7.77 8.07 7.48 38,500 45,300 -0.1
30/03/2023
7.77
 2,500 7.77 7.87 7.77 0 0 0
29/03/2023
7.77
 20 7.77 7.77 7.77 0 0 0
28/03/2023
7.77
 9,404 7.97 7.97 7.77 0 0 0
27/03/2023
7.97
 63,300 7.77 7.97 7.48 46,000 45,500 0.0
24/03/2023
7.77
 23,204 7.77 7.77 7.48 0 0 0
23/03/2023
7.77
 0 7.77 7.77 7.77 0 0 0
22/03/2023
7.77
 100 7.57 7.77 7.77 0 0 0
21/03/2023
7.57
 46,636 7.48 7.97 7.48 39,000 39,000 0.0
20/03/2023
7.48
 7,721 7.77 7.87 7.48 0 0 0
17/03/2023
7.77
 22,217 7.77 8.16 7.67 20,300 14,800 0.0
16/03/2023
7.77
 5,900 7.57 7.77 7.38 0 0 0
15/03/2023
7.57
 5,500 7.48 7.87 7.57 0 0 0
14/03/2023
7.48
 1,700 7.67 7.67 7.48 0 0 0
13/03/2023
7.67
 27,102 7.97 7.97 7.18 4,300 1,300 0.0
10/03/2023
7.97
 41,700 7.87 8.16 7.67 16,700 15,100 0.0
09/03/2023
7.87
 48,300 7.38 8.16 7.38 0 1,400 -0.0
08/03/2023
7.38
 13,910 7.38 7.38 7.18 0 0 0
07/03/2023
7.38
 1,000 7.48 7.48 7.38 0 0 0
06/03/2023
7.48
 905 7.38 7.48 7.48 0 0 0
03/03/2023
7.38
 8,300 7.67 7.67 7.38 200 200 0
02/03/2023
7.67
 22,600 7.18 7.67 7.18 15,300 13,000 0.0
01/03/2023
7.18
 13,600 7.38 7.38 6.98 0 0 0
28/02/2023
7.38
 6,200 6.98 7.38 6.98 0 0 0
27/02/2023
6.98
 7,100 6.89 7.08 6.89 0 0 0
24/02/2023
6.89
 8,700 7.08 7.08 6.89 0 0 0
23/02/2023
7.08
 102 6.89 7.08 7.08 0 0 0
22/02/2023
6.89
 19,100 7.57 7.57 6.89 0 0 0
21/02/2023
7.57
 17,570 7.18 7.57 7.28 0 0 0
20/02/2023
7.18
 3,500 7.28 7.28 7.18 0 0 0
16/02/2023
7.28
 500 6.89 7.28 6.98 0 0 0
15/02/2023
6.89
 26,206 6.98 7.08 6.89 0 0 0
14/02/2023
6.98
 1,301 7.18 7.38 6.98 0 0 0
13/02/2023
7.18
 64,900 7.18 7.38 6.89 34,100 34,000 0.0
10/02/2023
7.18
 18,802 7.57 7.67 6.98 200 0 0.0
09/02/2023
7.57
 1,300 7.18 7.57 7.38 0 0 0
08/02/2023
7.18
 25,700 7.57 7.57 7.18 0 0 0
07/02/2023
7.57
 10,805 7.77 7.77 7.57 100 0 0.0
06/02/2023
7.77
 2,000 7.87 7.87 7.77 0 0 0
03/02/2023
7.87
 2,900 7.87 8.16 7.67 0 0 0
02/02/2023
7.87
 6,000 8.07 8.16 7.87 0 0 0
01/02/2023
8.07
 35,700 7.77 8.56 7.77 30,700 30,600 0.0
31/01/2023
7.77
 9,400 7.67 7.87 7.57 1,000 0 0.0
30/01/2023
7.67
 12,904 7.57 7.87 7.57 200 0 0.0
27/01/2023
7.57
 2,400 7.77 7.87 7.57 0 0 0
19/01/2023
7.77
 2,400 7.67 7.87 7.57 0 0 0
18/01/2023
7.67
 14,000 7.57 7.67 7.48 0 0 0
17/01/2023
7.57
 8,100 7.57 7.57 7.48 100 0 0.0
16/01/2023
7.57
 5,800 7.38 7.57 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |