CTCP Đầu tư Sài Gòn VRG (sip)

85.80
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
(2024-04-10) 		4.50 5.54% 4,588,400 242,200 18.9
76.50
87.70
81.90
2 tháng
(2024-03-11) 		0.70 0.82% 13,873,800 585,200 49.1
76.50
94
81.90
3 tháng
(2024-02-15) 		7.80 10% 19,648,500 908,964 75.4
76.50
94
81.90
6 tháng
(2023-11-13) 		31.13 56.93% 30,816,400 1,044,564 89.3
54.67
94
81.90
12 tháng
(2023-05-16) 		42.92 100.11% 42,311,328 741,184 59.3
42.64
94
81.90
24 tháng
(2022-05-23) 		38.85 82.75% 59,880,131 495,579 19.6
25.92
94
81.90
36 tháng
(2021-05-26) 		19.63 29.68% 67,170,187 582,979 30.9
25.92
94
81.90
60 tháng
(2019-06-06) 		79.94 1,365.21% 110,073,351 1,248,389 125.9
5.86
94
81.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
57.23
 49,991 56.47 57.23 55.90 0 0 0
24/01/2022
55.62
 40,160 56.43 57.55 55.62 0 0 0
21/01/2022
57.43
 50,242 57.23 58.44 56.83 0 0 0
20/01/2022
57.84
 10,488 57.59 57.84 56.43 0 0 0
19/01/2022
56.43
 17,700 55.62 58.24 55.22 0 0 0
18/01/2022
55.66
 23,210 54.41 56.59 54.41 0 0 0
17/01/2022
58.04
 43,527 58.68 59.25 55.62 0 0 0
14/01/2022
59.49
 41,913 59.97 59.97 58.04 0 0 0
13/01/2022
59.33
 50,933 60.46 60.86 59.25 0 0 0
12/01/2022
60.38
 58,107 60.74 61.26 51.43 0 0 0
11/01/2022
60.82
 99,460 58.84 61.10 58.84 0 0 0
10/01/2022
58.84
 72,904 57.47 60.46 57.47 0 0 0
07/01/2022
56.83
 33,231 58.60 59.21 56.43 0 0 0
06/01/2022
58.16
 5,560 59.45 59.53 58.16 0 0 0
05/01/2022
59.25
 5,233 59.45 59.69 58.84 0 0 0
04/01/2022
59.25
 54,846 56.06 60.46 56.02 0 0 0
31/12/2021
56.43
 19,101 57.23 57.23 55.62 0 0 0
30/12/2021
56.63
 18,650 57.64 57.64 56.39 0 0 0
29/12/2021
57.11
 83,024 58.04 58.64 56.43 0 0 0
28/12/2021
58.20
 21,046 58.84 58.92 58.12 0 0 0
27/12/2021
58.44
 7,060 58.97 60.25 49.37 0 0 0
24/12/2021
57.23
 61,901 58.68 59.05 57.23 0 0 0
23/12/2021
58.68
 24,167 58.44 59.09 58.12 0 0 0
22/12/2021
58.72
 34,700 59.85 59.85 58.72 0 0 0
21/12/2021
59.85
 24,986 58.92 59.85 58.92 0 0 0
20/12/2021
59.73
 15,730 60.05 60.46 59.65 0 0 0
17/12/2021
60.46
 41,122 60.46 69.12 51.23 0 0 0
16/12/2021
60.86
 37,500 58.88 60.86 58.88 800 0 0.1
15/12/2021
58.04
 25,945 58.84 59.09 58.04 0 0 0
14/12/2021
58.88
 34,777 60.46 68.52 58.88 0 0 0
13/12/2021
59.25
 28,535 60.21 61.26 51.59 0 0 0
10/12/2021
60.46
 97,691 61.26 63.28 49.45 0 0 0
09/12/2021
60.17
 75,639 58.84 60.17 44.54 1,000 0 0.1
08/12/2021
58.84
 219,261 60.42 68.52 50.78 0 0 0
07/12/2021: Cổ tức tiền mặt tỉ lệ: 18%
07/12/2021
60.46
 4,120 59.17 64.49 58.52 0 0 0
06/12/2021
58.88
 26,630 61.31 69.28 57.73 0 0 0
03/12/2021
59.80
 15,065 60.91 60.91 51.36 600 0 0.1
02/12/2021
60.52
 7,150 60.32 60.84 60.32 0 0 0
01/12/2021
60.24
 17,060 61.95 61.95 59.80 0 0 0
30/11/2021
61.99
 25,596 61.71 69.00 51.08 0 0 0
29/11/2021
60.12
 6,310 59.12 60.64 59.12 0 0 0
26/11/2021
60.91
 15,422 61.51 61.51 60.52 0 0 0
25/11/2021
61.71
 55,300 62.11 70.87 60.52 0 0 0
24/11/2021
62.83
 34,828 63.70 69.91 51.96 0 0 0
23/11/2021
62.67
 26,773 59.04 63.50 59.04 0 0 0
22/11/2021
61.67
 68,724 63.78 63.78 54.35 0 0 0
19/11/2021
64.06
 15,430 64.50 74.65 62.51 0 0 0
18/11/2021
65.29
 30,870 61.91 68.88 61.91 0 0 0
17/11/2021
65.21
 47,538 64.90 66.09 64.10 0 0 0
16/11/2021
64.90
 89,796 61.95 71.66 61.71 0 0 0
15/11/2021
62.51
 53,655 65.69 65.69 61.71 0 0 0
12/11/2021
62.47
 18,368 62.71 62.71 52.08 0 0 0
11/11/2021
61.31
 32,422 61.79 62.91 60.52 0 0 0
10/11/2021
61.75
 33,102 61.31 62.91 61.31 0 100 -0.0
09/11/2021
61.71
 26,156 62.51 62.91 61.71 0 700 -0.1
08/11/2021
62.11
 78,786 61.15 64.10 61.15 0 0 0
05/11/2021
61.31
 191,984 55.54 62.59 47.34 0 0 0
04/11/2021
55.74
 58,015 55.74 64.26 47.54 0 0 0
03/11/2021
55.54
 10,935 55.34 56.54 55.34 0 0 0
02/11/2021
56.54
 55,595 56.06 56.73 55.74 0 0 0
01/11/2021
56.02
 39,444 56.93 57.33 48.17 0 0 0
29/10/2021
56.65
 19,925 56.54 56.73 56.34 0 0 0
28/10/2021
56.54
 87,691 54.54 57.65 46.50 0 30,000 -4.2
27/10/2021
55.34
 28,353 54.54 63.10 54.35 0 0 0
26/10/2021
54.94
 7,859 55.46 55.46 54.54 0 0 0
25/10/2021
55.74
 63,296 54.94 56.97 54.94 0 34,600 -4.9
22/10/2021
55.38
 49,089 52.55 56.93 52.51 0 15,600 -2.1
21/10/2021
52.47
 30,658 51.76 52.87 44.39 0 13,300 -1.8
20/10/2021
52.08
 19,304 52.35 52.35 52.04 0 0 0
19/10/2021
52.55
 20,800 53.15 53.15 52.16 100 0 0.0
18/10/2021
53.07
 8,200 53.19 61.11 52.99 0 0 0
15/10/2021
53.19
 12,200 53.35 53.55 53.15 0 0 0
14/10/2021
53.75
 11,300 53.39 53.87 53.35 0 3,800 -0.5
13/10/2021
53.75
 17,500 54.15 54.15 53.35 0 300 -0.0
12/10/2021
53.95
 24,800 54.15 54.27 46.58 0 3,000 -0.4
11/10/2021
54.35
 5,300 54.27 54.47 54.15 0 600 -0.1
08/10/2021
54.50
 15,920 54.27 55.74 46.26 0 1,000 -0.1
07/10/2021
54.50
 11,500 54.27 62.31 54.27 0 5,000 -0.7
06/10/2021
54.35
 11,000 54.19 54.35 54.15 0 3,200 -0.4
05/10/2021
54.19
 15,031 54.19 54.50 54.03 0 1,900 -0.3
04/10/2021
54.23
 3,210 53.95 54.54 53.95 0 0 0
01/10/2021
54.15
 2,618 54.47 54.47 54.15 0 0 0
30/09/2021
54.35
 27,122 54.15 55.14 54.15 0 11,000 -1.5
29/09/2021
53.99
 4,900 53.87 54.15 53.87 0 1,000 -0.1
28/09/2021
54.11
 4,600 53.55 54.15 53.55 0 0 0
27/09/2021
53.75
 7,502 54.27 54.27 53.71 0 0 0
24/09/2021
53.95
 10,700 54.07 54.15 53.75 0 0 0
23/09/2021
54.15
 10,200 54.23 54.47 54.15 0 0 0
22/09/2021
54.50
 4,020 54.74 54.74 53.95 0 0 0
21/09/2021
53.75
 25,700 53.75 55.22 53.63 0 0 0
20/09/2021
53.87
 18,700 55.66 55.66 53.87 0 0 0
17/09/2021
54.15
 12,530 55.74 55.74 54.11 0 0 0
16/09/2021
55.34
 10,100 53.79 55.74 53.75 0 0 0
15/09/2021
54.15
 43,100 55.18 55.18 53.83 0 0 0
14/09/2021
55.34
 17,861 55.94 56.54 55.34 0 0 0
13/09/2021
56.34
 108,900 56.85 56.85 56.14 0 0 0
10/09/2021
57.29
 41,845 56.54 57.33 56.14 0 0 0
09/09/2021
57.49
 25,050 58.13 61.71 56.42 0 0 0
08/09/2021
58.37
 2,609 58.13 58.53 57.33 0 0 0
07/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/09/2021
57.61
 36,730 57.73 59.32 56.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |