CTCP Đầu tư Sài Gòn VRG (sip)

47.90
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
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)
19/10/2022
48.91
 161,170 46.39 49.32 46.39 0 0 0
18/10/2022
46.19
 123,040 45.98 46.76 45.86 0 0 0
17/10/2022
46.39
 14,595 46.39 46.39 45.37 0 0 0
14/10/2022
46.39
 26,119 45.37 46.43 45.37 0 0 0
13/10/2022
44.31
 25,413 46.39 46.39 44.31 0 0 0
12/10/2022
45.29
 62,039 43.54 46.80 42.73 0 0 0
11/10/2022
42.32
 118,911 46.39 46.76 41.91 0 0 0
10/10/2022
45.98
 61,950 42.73 46.39 41.51 0 0 0
07/10/2022
42.73
 101,979 41.59 43.34 39.88 0 0 0
06/10/2022
41.51
 43,901 42.32 43.91 41.51 0 0 0
05/10/2022
42.20
 49,838 42.52 42.73 40.69 0 0 0
04/10/2022
40.69
 41,700 42.73 43.13 40.49 0 0 0
03/10/2022
40.90
 64,800 44.35 44.35 40.29 0 0 0
30/09/2022
43.74
 55,200 45.29 45.29 42.77 0 0 0
29/09/2022
46.76
 21,411 50.42 50.46 45.98 0 0 0
28/09/2022
46.96
 21,207 46.88 48.55 46.23 0 0 0
27/09/2022
47.61
 45,426 49.20 49.20 47.61 0 0 0
26/09/2022
48.67
 80,200 48.91 50.42 48.02 0 0 0
23/09/2022
50.87
 17,521 50.82 51.48 49.85 0 0 0
22/09/2022
49.81
 22,566 49.73 50.82 49.36 0 0 0
21/09/2022
49.64
 19,325 50.13 50.13 49.48 0 0 0
20/09/2022
49.52
 22,012 50.78 50.78 49.40 0 0 0
19/09/2022
51.27
 61,645 50.34 51.27 49.03 0 0 0
16/09/2022
50.34
 20,050 52.90 52.90 50.34 0 0 0
15/09/2022
51.56
 52,396 51.68 51.68 50.87 0 0 0
14/09/2022
50.46
 67,632 50.74 50.74 49.44 0 0 0
13/09/2022
50.78
 68,955 50.26 51.27 50.26 0 0 0
12/09/2022
49.64
 21,331 49.64 50.42 49.20 0 0 0
09/09/2022
50.26
 98,100 53.31 53.31 48.02 0 0 0
08/09/2022
50.46
 20,500 53.80 53.80 50.46 0 0 0
07/09/2022
52.90
 25,200 53.31 53.31 51.39 0 0 0
06/09/2022
52.49
 42,700 53.59 53.59 51.27 0 0 0
05/09/2022
53.31
 55,000 54.61 54.93 52.90 0 0 0
31/08/2022
54.93
 39,329 56.56 56.56 54.12 0 0 0
30/08/2022
55.30
 25,200 55.95 56.97 54.57 0 0 0
29/08/2022
54.93
 61,800 57.38 57.38 54.53 0 0 0
26/08/2022
57.25
 208,100 58.19 58.39 55.83 0 0 0
25/08/2022
57.74
 50,517 57.38 58.19 56.97 0 0 0
24/08/2022
57.17
 98,167 56.97 57.42 55.95 0 0 0
23/08/2022
56.07
 49,500 55.75 56.77 55.67 0 0 0
22/08/2022
55.75
 39,100 57.78 58.11 55.50 0 0 0
19/08/2022
57.34
 93,300 54.57 57.74 54.57 0 0 0
18/08/2022
55.75
 26,500 55.67 56.11 55.06 0 0 0
17/08/2022
55.34
 17,400 55.95 56.16 55.10 0 0 0
16/08/2022
55.71
 33,616 54.12 55.71 53.92 0 0 0
15/08/2022
54.53
 38,932 54.24 54.53 53.59 0 0 0
12/08/2022
54.93
 14,305 55.02 55.02 54.53 0 0 0
11/08/2022
55.26
 16,426 55.34 56.93 54.32 0 0 0
10/08/2022
54.69
 27,109 54.65 55.95 54.65 0 0 0
09/08/2022
54.93
 47,115 53.55 55.63 53.55 0 0 0
08/08/2022
53.55
 13,500 54.93 54.93 52.90 0 0 0
05/08/2022
54.53
 25,348 54.41 55.18 53.35 0 0 0
04/08/2022
53.31
 61,800 51.64 53.31 51.64 0 0 0
03/08/2022
50.50
 23,600 51.48 51.48 49.48 0 0 0
02/08/2022
50.05
 6,266 49.69 50.05 49.69 0 0 0
01/08/2022
49.24
 16,300 51.60 52.05 49.24 0 0 0
29/07/2022
51.31
 19,000 52.29 53.31 51.31 0 0 0
28/07/2022
51.68
 18,380 49.24 51.68 49.24 0 0 0
27/07/2022
48.55
 22,634 46.02 48.55 46.02 0 0 0
26/07/2022
46.59
 11,700 44.76 46.59 42.73 0 0 0
25/07/2022
46.39
 13,787 45.58 46.51 45.58 0 0 0
22/07/2022
45.58
 6,671 44.56 45.98 44.31 0 0 0
21/07/2022
45.37
 3,056 44.35 45.53 44.35 0 0 0
20/07/2022
45.49
 46,300 43.95 45.58 43.95 0 0 0
19/07/2022
43.13
 65,516 41.91 43.95 41.91 0 0 0
18/07/2022
42.12
 40,300 42.32 42.32 41.02 0 0 0
15/07/2022
41.91
 9,100 40.90 41.91 40.90 0 0 0
14/07/2022
41.14
 5,100 41.91 41.91 41.14 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/07/2022
40.90
 20,500 40.77 41.59 40.69 0 0 0
12/07/2022
42.24
 33,200 41.47 42.28 40.51 0 0 0
11/07/2022
40.30
 5,600 40.43 40.43 40.30 0 0 0
08/07/2022
41.51
 2,520 42.28 42.28 40.38 0 0 0
07/07/2022
41.51
 4,000 39.90 41.51 39.90 0 0 0
06/07/2022
40.75
 9,970 41.11 41.23 40.71 0 0 0
05/07/2022
41.55
 22,300 41.55 42.32 41.51 0 0 0
04/07/2022
41.51
 18,900 43.53 43.53 41.51 0 0 0
01/07/2022
42.32
 28,800 42.32 42.32 41.11 0 0 0
30/06/2022
41.84
 5,800 41.47 41.84 40.30 0 0 0
29/06/2022
41.51
 100 41.51 41.51 41.51 0 0 0
28/06/2022
42.20
 35,100 41.71 42.32 41.51 0 0 0
27/06/2022
42.32
 172,949 40.30 42.32 39.90 0 0 0
24/06/2022
39.62
 14,300 39.74 40.30 39.58 0 0 0
23/06/2022
39.90
 3,200 39.86 39.90 39.05 0 0 0
22/06/2022
39.50
 7,600 39.90 41.71 39.50 0 0 0
21/06/2022
39.46
 4,221 39.78 39.78 38.09 0 0 0
20/06/2022
39.90
 50,700 36.52 40.10 36.52 0 0 0
17/06/2022
39.70
 75,175 40.30 40.30 39.38 0 0 0
16/06/2022
40.87
 62,200 40.83 41.11 39.90 0 0 0
15/06/2022
39.90
 40,920 42.92 42.96 39.90 0 0 0
14/06/2022
42.80
 23,550 42.88 42.88 41.15 0 0 0
13/06/2022
42.36
 19,655 42.84 44.37 42.12 0 0 0
10/06/2022
44.37
 24,900 45.54 45.54 44.37 0 0 0
09/06/2022
46.35
 9,400 45.91 47.52 45.91 0 0 0
08/06/2022
45.95
 54,203 43.93 46.35 43.85 0 0 0
07/06/2022
43.85
 11,409 43.97 44.13 43.53 0 0 0
06/06/2022
43.97
 88,806 46.31 46.31 40.79 0 0 0
03/06/2022
46.31
 516,731 45.54 46.75 45.54 0 0 0
02/06/2022
45.62
 28,069 47.56 47.56 45.62 0 0 0
01/06/2022
46.75
 20,700 47.56 47.56 46.35 0 0 0
31/05/2022
46.83
 69,400 45.54 47.96 45.54 0 0 0

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