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
(2024-04-09) 		3.70 4.51% 4,867,100 263,900 20.6
76.50
87.70
85.80
2 tháng
(2024-03-11) 		0.70 0.82% 13,873,800 585,200 49.1
76.50
94
85.80
3 tháng
(2024-02-15) 		7.80 10% 19,648,500 908,964 75.4
76.50
94
85.80
6 tháng
(2023-11-13) 		31.13 56.93% 30,816,400 1,044,564 89.3
54.67
94
85.80
12 tháng
(2023-05-15) 		42.69 99.01% 42,404,359 741,184 59.3
42.64
94
85.80
24 tháng
(2022-05-20) 		37.72 78.45% 59,885,766 495,579 19.6
25.92
94
85.80
36 tháng
(2021-05-25) 		19.51 29.44% 67,184,887 583,479 31.0
25.92
94
85.80
60 tháng
(2019-06-06) 		79.94 1,365.21% 110,073,351 1,248,389 125.9
5.86
94
85.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
85.80
0
 141,300 86 87.20 85.80 0 200 -0.0
#2 08/05/2024
85.80
-1.80
 162,500 87 87.20 81.50 1,500 2,300 -0.1
#3 07/05/2024
87.60
-0.10
 183,600 87.70 87.80 86.50 46,900 16,900 2.6
#4 06/05/2024
87.70
4.30
 427,800 83.10 87.70 83.10 64,100 3,700 5.2
#5 03/05/2024
83.40
0
 118,600 84.80 84.80 83 0 19,500 -1.6
#6 02/05/2024
83.40
2.40
 363,900 81 83.80 80.70 7,200 38,800 -2.6
#7 26/04/2024
81
-0.10
 137,400 80.10 81.50 80.10 0 8,700 -0.7
#8 25/04/2024
81.10
-0.90
 133,800 82 82 80.80 5,600 1,400 0.3
#9 24/04/2024
82
4.50
 276,200 78 82.20 78 5,100 18,000 -1.1
#10 23/04/2024
77.50
-0.20
 104,100 77.70 77.90 76.80 0 9,200 -0.7
#11 22/04/2024
77.70
1.20
 120,900 78.40 78.40 77.50 2,300 10,400 -0.6
#12 19/04/2024
76.50
-1.10
 253,600 77 78.50 76.50 2,000 18,400 -1.3
#13 17/04/2024
77.60
-0.60
 312,200 79.50 80 77.10 11,000 12,700 -0.1
#14 16/04/2024
78.20
1.70
 846,200 75.50 79 74 383,900 33,700 27.3
#15 15/04/2024
76.50
-5.70
 534,000 82.20 82.20 76.50 19,400 53,200 -2.8
#16 12/04/2024
82.20
1.10
 83,000 81.10 82.30 81.10 3,400 3,900 -0.0
#17 11/04/2024
81.10
-0.20
 161,200 79.70 82 79.70 15,900 8,500 0.6
#18 10/04/2024
81.30
-0.80
 228,100 82.80 82.80 80.80 100 66,700 -5.5
#19 09/04/2024
82.10
1.10
 278,700 80.10 82.50 80.10 21,700 0 1.8
#20 08/04/2024
81
-3.70
 575,500 85 85 81 17,500 5,500 1.0
#21 05/04/2024
84.70
-0.20
 369,000 84.50 87.60 84 26,100 1,900 2.0
#22 04/04/2024
84.90
-3.50
 885,100 88 89 84.20 49,400 48,500 0.0
#23 03/04/2024
88.40
-2.20
 923,700 90.60 90.60 88 100,200 117,400 -1.6
#24 02/04/2024
90.60
-1.20
 276,100 90.60 91.50 88 1,900 50,400 -4.4
#25 01/04/2024
91.80
-2.20
 264,900 94 94 91.50 1,300 12,600 -1.0
#26 29/03/2024
94
3.10
 668,900 91 96.60 90 122,200 7,000 10.7
#27 28/03/2024
90.90
1.90
 310,900 89 91 88.50 44,100 6,400 3.4
#28 27/03/2024
89
-1.50
 212,500 90.50 90.50 88.10 900 6,000 -0.5
#29 26/03/2024
90.50
1.50
 191,900 87.10 90.90 87 300 0 0.0
#30 25/03/2024
89
-1
 404,300 90 90 86.50 32,600 1,300 2.7
#31 22/03/2024
90
-0.90
 333,100 90.90 91 88.90 3,000 39,100 -3.2
#32 21/03/2024
90.90
0.10
 237,900 90.80 90.90 89.80 14,000 82,400 -6.2
#33 20/03/2024
90.80
-0.60
 150,800 91.40 91.80 89 2,100 11,500 -0.9
#34 19/03/2024
91.40
1.40
 221,900 90 91.50 88.20 118,900 29,000 8.2
#35 18/03/2024
90
-3
 620,300 93 93.80 86.50 87,200 49,900 3.2
#36 15/03/2024
93
-0.20
 410,800 93.20 94.50 90.30 4,700 81,900 -7.1
#37 14/03/2024
93.20
-0.60
 295,800 93.80 94.40 92.90 52,100 14,000 3.6
#38 13/03/2024
93.80
2.80
 355,600 91 94.40 91.10 62,200 25,100 3.5
#39 12/03/2024
91
5.90
 752,000 85.10 91 85.60 119,900 25,100 8.5
#40 11/03/2024
85.10
1.50
 545,700 83.60 86.80 83.30 81,800 6,100 6.5
#41 08/03/2024
83.60
0.40
 301,600 83.20 84 82 1,800 100 0.1
#42 07/03/2024
83.20
0.80
 221,800 82.40 83.60 82.20 12,900 0 1.1
#43 06/03/2024
82.40
-1.60
 188,500 84 84 82.20 0 0 0
#44 05/03/2024
84
-0.10
 257,300 84.10 84.40 82.60 7,400 0 0.6
#45 04/03/2024
84.10
-0.90
 203,200 85 85.20 84 5,300 5,100 0.0
#46 01/03/2024
85
1
 205,000 84 85 83.40 7,200 50,000 -3.6
#47 29/02/2024
84
1
 438,800 83 84 81.60 238,400 73,400 13.7
#48 28/02/2024
83
-0.20
 144,300 83.20 83.70 82.10 0 19,400 -1.6
#49 27/02/2024
83.20
0.70
 538,900 82.50 84 81.60 50,700 37,900 1.1
#50 26/02/2024
82.50
2.30
 822,700 80.20 82.70 79.10 34,600 21,500 1.0
#51 23/02/2024
80.20
-1.80
 447,400 82 83.50 80.20 37,000 10,500 2.2
#52 22/02/2024
82
0
 200,000 82 83 81.80 22,200 7,100 1.2
#53 21/02/2024
82
0
 369,400 82 84.30 82 1,700 70,100 -5.7
#54 20/02/2024
82
3.40
 578,200 78.60 82 78 123,000 34,700 7.1
#55 19/02/2024
78.60
-1.40
 287,900 80 80 78.20 19,364 32,800 -1.1
#56 16/02/2024
80
2
 324,600 78 81 78.10 156,000 9,700 11.7
#57 15/02/2024
78
-2
 245,100 80 80 77.70 10,900 32,400 -1.7
#58 07/02/2024
80
0.30
 175,000 79.70 80.50 79.10 54,600 3,000 4.1
#59 06/02/2024
79.70
-0.10
 196,800 79.80 80.50 78.60 2,700 0 0.2
#60 05/02/2024
79.80
2
 262,200 77.80 80.60 77.50 132,400 16,000 9.3
#61 02/02/2024
77.80
-1.20
 386,000 79 79.70 77.10 51,400 15,900 2.8
#62 01/02/2024
79
1.50
 243,900 77.50 80 77 13,300 7,700 0.4
#63 31/01/2024
77.50
1.90
 429,200 75.60 78.50 75.50 19,100 10,400 0.7
#64 30/01/2024
75.60
1.80
 423,700 73.80 76.80 73.50 77,300 25,600 3.8
#65 29/01/2024
73.80
1.70
 392,600 72.10 74.30 72.10 156,000 28,100 9.4
#66 26/01/2024
72.10
2.60
 630,500 69.50 72.90 70 8,500 400 0.6
#67 25/01/2024
69.50
1.90
 176,100 67.60 69.50 67 3,500 3,800 -0.0
#68 24/01/2024
67.60
-1.20
 213,900 68.80 69.20 67.60 0 800 -0.1
#69 23/01/2024
68.80
-0.20
 305,800 69 71 68.70 0 2,600 -0.2
#70 22/01/2024
69
4
 453,000 65 69 65 1,700 3,000 -0.1
#71 19/01/2024
65
0.90
 300,500 64.10 66 63.50 14,000 1,200 0.8
#72 18/01/2024
64.10
1.40
 115,800 62.70 64.50 62.70 0 500 -0.0
#73 17/01/2024
62.70
-0.60
 185,100 63.30 64 62.70 0 150,000 -9.5
#74 16/01/2024
63.30
0.80
 757,900 62.50 64 62.40 0 52,800 -3.3
#75 15/01/2024
62.50
-0.30
 140,000 62.80 63.90 62.50 0 100 -0.0
#76 12/01/2024
62.80
-0.50
 277,700 63.30 64.40 62.40 0 0 0
#77 11/01/2024
63.30
-2.20
 491,800 65.50 65.50 63 0 0 0
#78 10/01/2024
65.50
-1.50
 127,700 67 67.50 65.50 1,600 0 0.1
#79 09/01/2024
67
2.60
 271,700 64.40 67.20 64.40 14,800 0 1.0
#80 08/01/2024
64.40
-0.30
 75,400 64.70 65.50 64.20 500 0 0.0
#81 05/01/2024
64.70
0.70
 288,100 64 66.40 64.20 0 500 -0.0
#82 04/01/2024
64
-0.30
 246,200 64.30 65 63.60 3,700 900 0.2
#83 03/01/2024
64.30
-0.80
 283,700 65.10 65.50 63.80 9,700 20,600 -0.7
#84 02/01/2024
65.10
1.50
 297,600 63.60 66.60 64.20 2,600 25,100 -1.5
#85 29/12/2023
63.60
1.10
 536,900 62.50 65.30 63 15,100 88,900 -4.8
#86 28/12/2023
62.50
4
 362,500 58.50 62.50 58 0 1,700 -0.1
#87 27/12/2023
58.50
-0.10
 37,200 58.60 59 57.80 0 0 0
#88 26/12/2023
58.60
0.70
 77,800 57.90 59.10 57.90 10,000 2,300 0.5
#89 25/12/2023
57.90
0
 36,700 57.90 58.40 57.10 0 15,000 -0.9
#90 22/12/2023
57.90
0
 34,800 57.90 58 57.20 0 0 0
#91 21/12/2023
57.90
-0.10
 6,300 58 58 57.30 0 900 -0.1
#92 20/12/2023
58
-0.40
 10,800 58.40 58.40 57.20 0 0 0
#93 19/12/2023
58.40
1.20
 32,000 57.20 58.40 56.50 0 0 0
#94 18/12/2023
57.20
-0.60
 22,900 57.80 57.90 56.40 1,900 0 0.1
#95 15/12/2023
57.80
0
 23,600 57.80 57.80 57 0 0 0
#96 14/12/2023
57.80
0.30
 19,100 57.50 58.60 56 1,400 0 0.1
#97 13/12/2023
57.50
-1.20
 53,900 58.70 58.80 57.50 0 0 0
#98 12/12/2023
58.70
0.10
 35,600 58.60 58.80 58.30 100 0 0.0
#99 11/12/2023
58.60
0.10
 38,000 58.50 58.90 58.10 900 0 0.1
#100 08/12/2023
58.50
0
 41,000 58.50 59.70 58.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc