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)
06/09/2021
56.78
 113,862 55.39 57.78 47.08 0 0 0
01/09/2021
55.39
 12,900 55.91 57.12 50.55 0 0 0
31/08/2021
56.09
 9,500 55.57 56.71 55.39 0 0 0
30/08/2021
55.74
 39,000 55.22 56.40 55.22 0 0 0
27/08/2021
55.29
 4,600 55.39 55.39 54.70 0 0 0
26/08/2021
55.05
 10,000 55.39 55.43 55.05 0 0 0
25/08/2021
54.77
 22,400 55.43 56.26 54.70 0 0 0
24/08/2021
56.09
 17,600 55.74 56.43 55.39 0 0 0
23/08/2021
57.05
 13,833 57.44 57.50 56.78 0 2,600 -0.4
20/08/2021
57.40
 65,500 57.47 58.13 57.23 0 0 0
19/08/2021
57.99
 22,900 57.23 57.99 57.12 0 0 0
18/08/2021
57.12
 38,037 57.82 57.82 57.12 0 0 0
17/08/2021
57.92
 65,500 58.13 58.47 56.81 0 17,400 -2.9
16/08/2021
58.16
 15,213 58.13 58.16 57.47 0 7,000 -1.2
13/08/2021
58.13
 52,707 58.16 58.34 56.78 0 200 -0.0
12/08/2021
58.27
 14,400 58.34 58.41 58.16 0 2,900 -0.5
11/08/2021
58.47
 31,100 58.86 58.86 57.12 0 0 0
10/08/2021
58.86
 26,114 58.68 59.13 58.51 0 0 0
09/08/2021
58.86
 56,806 58.51 58.86 58.16 0 0 0
06/08/2021
58.51
 99,521 58.54 60.41 57.82 0 0 0
05/08/2021
59.20
 10,300 59.37 60.59 58.68 0 0 0
04/08/2021
59.20
 12,530 59.89 60.86 59.20 0 0 0
03/08/2021
60.07
 15,200 60.41 60.93 59.55 0 0 0
02/08/2021
60.59
 39,105 61.97 62.32 60.59 0 0 0
30/07/2021
61.62
 27,022 62.28 62.28 61.00 0 0 0
29/07/2021
61.62
 34,450 60.59 61.62 60.59 0 0 0
28/07/2021
60.59
 57,367 59.72 60.59 59.72 0 0 0
27/07/2021
59.55
 24,800 58.68 62.32 58.20 0 0 0
26/07/2021
58.92
 9,900 59.20 62.32 53.66 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2021
59.37
 19,010 59.89 59.89 58.54 0 0 0
22/07/2021
59.20
 19,400 58.86 59.55 58.86 0 0 0
21/07/2021
58.86
 30,350 58.20 60.23 58.17 0 0 0
20/07/2021
57.79
 16,205 58.17 58.48 57.41 0 0 0
19/07/2021
58.17
 34,504 58.17 58.48 57.82 0 0 0
16/07/2021
58.86
 26,110 57.82 59.20 57.82 0 0 0
15/07/2021
57.58
 11,600 57.82 57.82 57.31 0 0 0
14/07/2021
57.82
 29,417 58.17 58.17 57.48 0 0 0
13/07/2021
58.48
 19,704 56.79 58.48 56.79 0 0 0
12/07/2021
57.65
 43,505 56.79 57.65 56.28 10,000 800 1.5
09/07/2021
56.79
 5,000 58.82 58.82 56.79 0 0 0
08/07/2021
56.65
 18,245 56.83 58.51 56.65 4,900 0 0.8
07/07/2021
58.17
 30,850 57.48 58.51 56.79 12,000 0 2.0
06/07/2021
57.65
 16,426 58.34 58.86 57.65 11,000 0 1.9
05/07/2021
58.24
 8,801 58.51 58.51 58.24 6,900 0 1.2
02/07/2021
58.51
 17,147 58.72 58.86 58.48 7,300 500 1.2
01/07/2021
58.72
 6,807 58.86 58.86 58.72 4,300 0 0.7
30/06/2021
58.86
 9,300 58.86 59.55 58.86 1,100 0 0.2
29/06/2021
58.69
 38,000 59.24 59.24 58.51 11,200 2,900 1.4
28/06/2021
59.55
 7,800 59.24 59.55 58.86 100 0 0.0
25/06/2021
59.37
 13,978 59.55 59.55 58.86 2,000 0 0.3
24/06/2021
59.51
 26,100 59.89 59.89 59.51 9,000 0 1.6
23/06/2021
59.89
 35,300 60.96 68.84 59.72 12,900 500 2.2
22/06/2021
61.27
 21,600 61.61 61.61 60.92 8,500 0 1.5
21/06/2021
61.95
 17,300 61.95 62.61 61.37 4,100 0 0
18/06/2021
61.95
 15,743 62.99 62.99 61.27 1,000 0 0.2
17/06/2021
63.33
 15,910 60.92 63.33 60.92 1,000 0 0.2
16/06/2021
61.27
 15,410 62.64 63.68 60.92 0 0 0
15/06/2021
61.99
 38,447 59.89 62.99 50.25 0 0 0
14/06/2021
59.20
 15,023 59.51 59.68 58.51 0 0 0
11/06/2021
59.51
 58,574 58.51 59.55 58.17 0 0 0
10/06/2021
58.86
 220,300 58.00 59.20 57.86 1,000 100 0.2
09/06/2021
58.51
 5,430 58.51 58.51 57.69 0 0 0
08/06/2021
58.51
 39,856 58.51 66.98 57.65 6,000 0 1.0
07/06/2021
58.44
 22,900 58.55 58.82 58.13 10,800 0 1.8
04/06/2021
59.03
 56,635 58.17 59.20 58.00 0 0 0
03/06/2021
57.82
 25,006 58.00 67.12 57.82 3,500 0 0.6
02/06/2021
58.51
 13,233 58.17 59.03 58.00 0 0 0
01/06/2021
58.69
 52,261 58.51 58.69 57.96 7,200 0 1.2
31/05/2021
58.62
 36,652 59.89 67.29 58.17 0 1,000 -0.2
28/05/2021
58.51
 9,815 58.13 59.20 58.13 0 0 0
27/05/2021
58.17
 37,640 56.55 58.51 48.19 2,100 0 0.3
26/05/2021
56.52
 15,700 56.79 56.79 56.24 1,400 1,800 -0.1
25/05/2021
56.62
 14,700 58.17 63.68 56.28 500 0 0.1
24/05/2021
56.79
 19,863 54.42 58.10 46.29 0 0 0
21/05/2021
56.83
 59,660 55.07 58.51 53.35 5,900 60 0.9
20/05/2021
54.69
 54,521 55.93 56.28 52.70 4,300 0 0.7
19/05/2021
56.28
 27,943 56.45 65.40 55.83 3,400 0 0.6
18/05/2021
56.45
 186,600 56.79 57.41 56.38 6,500 0 1.1
17/05/2021
57.55
 37,700 57.48 58.00 56.86 17,700 0 2.9
14/05/2021
57.27
 121,900 57.58 58.00 57.24 700 0 0.1
13/05/2021
57.14
 27,538 57.86 58.34 57.14 14,000 0 2.3
12/05/2021
58.17
 22,955 58.34 62.47 57.82 5,500 0 0.9
11/05/2021
58.86
 31,902 57.62 62.30 56.65 2,000 0 0.3
10/05/2021
57.48
 48,300 59.82 59.82 56.79 9,000 0 1.5
07/05/2021
59.82
 14,600 60.89 60.89 58.89 7,000 0 1.2
06/05/2021
59.55
 36,168 60.92 61.23 59.55 12,000 4,800 1.3
05/05/2021
60.96
 38,550 60.58 61.27 60.23 0 1,000 -0.2
04/05/2021
60.58
 25,000 60.58 60.58 59.13 11,500 2,800 1.5
29/04/2021
60.68
 37,210 59.58 61.95 50.39 3,600 3,900 -0.0
28/04/2021
60.51
 41,030 57.48 61.95 57.48 0 6,700 -1.2
27/04/2021
58.41
 24,030 56.14 60.54 56.10 1,500 30 0.2
26/04/2021
57.14
 19,100 57.69 57.69 56.10 6,500 0 1.1
23/04/2021
57.82
 16,769 57.14 66.43 57.14 700 0 0.1
22/04/2021
57.14
 61,420 58.51 67.46 57.14 24,400 20 4.1
20/04/2021
58.51
 26,550 59.55 59.55 50.18 10,000 0 1.7
19/04/2021
59.89
 31,100 59.20 59.89 58.51 2,900 0 0.5
16/04/2021
60.20
 30,951 60.58 60.58 58.86 7,000 0 1.2
15/04/2021
61.27
 41,450 62.13 62.13 60.23 7,800 2,000 0
14/04/2021
61.78
 39,600 60.06 61.78 60.06 1,000 0 0.2
13/04/2021
60.89
 40,601 61.58 61.61 59.89 6,400 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |