CTCP Đầu tư Sài Gòn VRG (sip)

47.90
0.45
(0.95%)
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
47.90
87.70
47.90
2 tháng
(2024-03-11) 		0.70 0.82% 13,873,800 585,200 49.1
47.90
94
47.90
3 tháng
(2024-02-15) 		7.80 10% 19,648,500 908,964 75.4
47.90
94
47.90
6 tháng
(2023-11-13) 		31.13 56.93% 30,816,400 1,044,564 89.3
47.90
94
47.90
12 tháng
(2023-05-16) 		42.92 100.11% 42,311,328 741,184 59.3
42.64
94
47.90
24 tháng
(2022-05-23) 		38.85 82.75% 59,880,131 495,579 19.6
25.92
94
47.90
36 tháng
(2021-05-26) 		19.63 29.68% 67,170,187 582,979 30.9
25.92
94
47.90
60 tháng
(2019-06-06) 		79.94 1,365.21% 110,073,351 1,248,389 125.9
5.86
94
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2023
31.98
 26,800 32.27 32.27 31.33 0 0 0
15/03/2023
32.55
 75,300 32.15 33.12 32.07 0 0 0
14/03/2023
32.11
 35,700 32.15 32.15 31.41 0 0 0
13/03/2023
32.27
 41,500 32.11 32.35 31.86 0 0 0
10/03/2023
32.55
 28,500 32.68 32.68 32.15 0 0 0
09/03/2023
32.64
 25,800 32.76 33.04 32.55 0 0 0
08/03/2023
33.08
 86,400 33.37 33.37 32.51 0 0 0
07/03/2023
33.12
 7,250 34.34 34.34 33.12 0 0 0
06/03/2023
33.61
 29,820 33.65 33.73 33.04 0 0 0
03/03/2023
33.77
 97,931 33.90 34.10 32.96 0 0 0
02/03/2023
33.94
 36,500 34.39 34.91 33.65 0 0 0
01/03/2023
33.77
 24,676 33.53 33.77 33.37 0 0 0
28/02/2023
33.37
 16,720 33.82 33.94 33.37 0 0 0
27/02/2023
34.02
 21,300 34.59 34.59 33.37 0 0 0
24/02/2023
34.39
 152,849 33.37 35.00 33.37 0 0 0
23/02/2023
33.57
 30,100 30.93 33.82 30.93 0 0 0
22/02/2023
34.02
 28,875 35.00 35.20 34.02 0 0 0
21/02/2023
34.34
 45,203 34.39 35.00 34.22 0 0 0
20/02/2023
34.59
 16,600 33.82 34.59 33.49 0 0 0
17/02/2023
33.82
 12,701 34.14 34.14 33.65 0 0 0
16/02/2023
34.34
 12,722 33.77 34.34 33.53 0 0 0
15/02/2023
33.37
 7,960 33.37 33.57 33.04 0 0 0
14/02/2023
32.92
 34,522 33.00 33.73 32.55 0 0 0
13/02/2023
33.29
 25,438 35.40 35.40 32.59 0 0 0
10/02/2023
33.90
 274,400 34.55 34.59 33.57 0 0 0
09/02/2023
34.51
 15,950 34.59 34.59 34.18 0 0 0
08/02/2023
34.59
 50,603 34.22 34.79 34.22 0 0 0
07/02/2023
35.00
 28,300 35.24 35.28 34.22 0 0 0
06/02/2023
35.00
 12,650 35.40 35.40 35.00 0 0 0
03/02/2023
35.28
 26,800 35.28 35.61 34.79 0 0 0
02/02/2023
34.63
 60,161 36.62 36.62 34.18 0 0 0
01/02/2023
35.40
 67,806 37.44 38.25 34.95 0 0 0
31/01/2023
36.66
 294,709 34.75 37.03 34.63 0 0 0
30/01/2023
34.39
 37,125 35.00 35.36 34.39 0 0 0
27/01/2023
34.79
 60,867 33.37 35.40 32.96 0 0 0
19/01/2023
32.96
 43,839 32.15 33.16 30.72 0 0 0
18/01/2023
31.58
 51,000 30.93 32.39 29.34 0 0 0
17/01/2023
32.15
 42,600 30.93 32.96 30.93 0 0 0
16/01/2023
31.33
 137,871 28.53 32.23 28.48 0 0 0
13/01/2023
28.77
 25,510 28.28 28.77 28.28 0 0 0
12/01/2023
28.53
 22,000 28.08 28.53 28.08 0 0 0
11/01/2023
28.24
 34,586 28.24 28.28 27.87 0 0 0
10/01/2023
28.12
 28,901 28.16 28.16 27.83 0 0 0
09/01/2023
28.04
 57,600 27.92 28.48 27.79 0 0 0
06/01/2023
28.28
 33,300 28.77 28.77 27.87 0 0 0
05/01/2023
28.08
 47,501 28.77 28.77 28.08 0 0 0
04/01/2023
28.97
 31,612 28.44 29.22 28.08 0 0 0
03/01/2023
28.44
 40,300 27.67 28.44 27.67 0 0 0
30/12/2022
27.67
 12,811 27.26 27.75 27.26 0 0 0
29/12/2022
27.30
 32,000 27.39 27.47 27.18 0 0 0
28/12/2022
27.39
 20,400 27.59 27.75 27.06 0 0 0
27/12/2022
26.86
 47,500 27.06 27.51 26.49 0 0 0
26/12/2022
27.51
 57,501 27.47 28.48 27.39 0 0 0
23/12/2022
27.59
 8,100 27.47 27.59 27.14 0 0 0
22/12/2022
27.22
 21,908 27.67 27.67 26.86 0 0 0
21/12/2022
27.47
 40,100 26.49 27.55 26.49 0 0 0
20/12/2022
27.10
 55,906 25.23 27.75 24.21 0 0 0
19/12/2022
28.24
 121,108 28.48 28.85 27.26 0 0 0
16/12/2022
29.10
 36,618 28.89 29.50 28.44 0 0 0
15/12/2022
29.10
 33,759 28.16 29.10 27.26 0 0 0
14/12/2022
28.53
 72,064 28.08 29.22 28.00 0 0 0
13/12/2022
27.92
 35,915 27.26 27.92 27.26 0 0 0
12/12/2022
27.67
 41,240 27.87 28.28 27.39 0 0 0
09/12/2022
27.55
 21,351 27.79 28.08 26.94 0 0 0
08/12/2022
28.08
 45,370 27.47 28.08 27.26 0 0 0
07/12/2022
26.69
 98,626 28.48 28.48 26.37 0 0 0
06/12/2022
27.79
 66,751 28.48 29.10 27.26 0 0 0
05/12/2022
28.48
 245,185 29.71 30.93 28.28 0 0 0
02/12/2022
28.48
 89,407 29.46 29.71 27.92 0 0 0
01/12/2022
29.30
 69,465 29.71 30.19 29.30 0 0 0
30/11/2022
29.34
 47,001 30.11 30.15 28.97 0 0 0
29/11/2022
30.19
 33,800 30.72 30.72 28.89 0 0 0
28/11/2022
30.32
 98,467 29.71 31.58 29.71 0 0 0
25/11/2022
29.30
 33,339 29.30 29.71 28.08 0 0 0
24/11/2022
28.28
 14,002 28.48 28.48 27.71 0 0 0
23/11/2022
28.44
 25,789 28.48 29.46 28.08 0 0 0
22/11/2022
29.14
 92,671 27.71 30.52 27.67 0 0 0
21/11/2022
27.75
 41,102 26.86 28.48 26.73 0 0 0
18/11/2022
27.71
 87,231 26.25 28.08 25.64 0 0 0
17/11/2022
26.25
 76,020 26.04 27.18 25.43 0 0 0
16/11/2022
24.74
 167,177 21.97 24.74 21.57 0 0 0
15/11/2022
22.14
 105,795 22.18 24.42 21.04 0 0 0
14/11/2022
24.70
 245,738 24.86 25.60 24.70 0 0 0
11/11/2022
28.24
 130,001 31.17 31.74 28.24 0 0 0
10/11/2022
30.93
 185,800 34.83 35.28 30.93 0 0 0
09/11/2022
34.83
 194,110 35.40 36.62 34.26 0 0 0
08/11/2022
35.81
 234,867 34.06 38.29 34.06 0 0 0
07/11/2022
36.83
 209,107 40.29 40.61 36.62 0 0 0
04/11/2022
40.37
 167,600 41.30 42.12 39.43 0 0 0
03/11/2022
40.16
 139,800 40.77 42.93 39.88 0 0 0
02/11/2022
40.16
 107,000 40.69 41.06 39.84 0 0 0
01/11/2022
41.06
 117,100 40.69 41.83 40.29 0 0 0
31/10/2022
40.12
 248,200 40.81 41.91 38.74 0 0 0
28/10/2022
40.90
 122,400 41.91 42.12 40.73 0 0 0
27/10/2022
42.04
 302,100 41.83 42.77 40.69 0 0 0
26/10/2022
41.02
 260,603 42.32 44.56 40.29 0 0 0
25/10/2022
43.13
 234,000 45.53 46.15 39.96 0 0 0
24/10/2022
45.58
 256,472 47.20 47.20 42.85 0 0 0
21/10/2022
46.80
 298,400 50.05 52.09 46.59 0 0 0
20/10/2022
48.83
 116,100 50.05 50.05 48.34 0 0 0

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