CTCP Đầu tư Sài Gòn VRG (sip)

49.90
-0.10
(-0.20%)
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
49.90
87.70
49.90
2 tháng
(2024-03-11) 		0.70 0.82% 13,873,800 585,200 49.1
49.90
94
49.90
3 tháng
(2024-02-15) 		7.80 10% 19,648,500 908,964 75.4
49.90
94
49.90
6 tháng
(2023-11-13) 		31.13 56.93% 30,816,400 1,044,564 89.3
49.90
94
49.90
12 tháng
(2023-05-16) 		42.92 100.11% 42,311,328 741,184 59.3
42.64
94
49.90
24 tháng
(2022-05-23) 		38.85 82.75% 59,880,131 495,579 19.6
25.92
94
49.90
36 tháng
(2021-05-26) 		19.63 29.68% 67,170,187 582,979 30.9
25.92
94
49.90
60 tháng
(2019-06-06) 		79.94 1,365.21% 110,073,351 1,248,389 125.9
5.86
94
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2021
70.56
 35,970 69.70 70.56 68.84 0 0 0
04/03/2021
70.18
 43,520 70.08 70.49 68.84 0 0 0
03/03/2021
70.08
 25,880 69.91 70.56 69.87 0 0 0
02/03/2021
70.25
 20,829 70.22 71.14 69.73 0 0 0
01/03/2021
70.53
 36,400 70.22 71.18 68.84 0 0 0
26/02/2021
71.08
 22,907 70.90 72.25 69.56 0 0 0
25/02/2021
71.21
 36,075 71.94 72.11 69.87 0 0 0
24/02/2021
71.94
 36,329 72.28 73.62 71.18 0 0 0
23/02/2021
72.42
 93,550 71.80 73.31 71.56 0 0 0
22/02/2021
72.21
 51,230 71.59 73.28 61.65 0 0 0
19/02/2021
72.42
 68,268 71.94 73.66 71.25 0 0 0
18/02/2021
71.25
 54,270 75.83 75.83 69.63 0 0 0
17/02/2021
70.22
 65,000 70.39 70.39 68.49 0 0 0
09/02/2021
70.49
 101,751 70.87 71.25 68.49 0 0 0
08/02/2021
70.22
 57,000 71.52 72.25 68.15 0 0 0
05/02/2021
71.52
 57,405 76.07 76.07 70.22 0 0 0
04/02/2021
72.97
 42,910 75.03 76.38 70.22 0 0 0
03/02/2021
74.00
 55,130 72.28 75.72 69.87 0 0 0
02/02/2021
71.52
 38,905 66.67 73.97 62.61 0 0 0
01/02/2021
71.90
 75,175 73.31 77.44 68.84 0 0 0
29/01/2021
72.93
 87,562 56.86 73.93 56.86 0 0 0
28/01/2021
62.85
 105,860 68.84 74.69 62.85 0 0 0
27/01/2021
72.28
 76,112 75.72 81.23 70.56 0 0 0
26/01/2021
77.06
 70,610 76.76 77.79 70.56 0 0 0
25/01/2021
76.93
 12,448 78.13 78.13 76.41 0 0 0
22/01/2021
78.72
 37,689 71.94 81.09 71.94 0 0 0
21/01/2021
72.04
 258,897 65.36 72.04 65.36 0 0 0
20/01/2021
65.36
 153,350 63.68 65.36 54.11 0 0 0
19/01/2021
63.68
 69,322 65.40 67.46 59.20 0 0 0
18/01/2021
67.12
 52,580 67.46 68.80 64.02 0 0 0
15/01/2021
68.49
 173,541 66.98 68.49 56.96 0 0 0
14/01/2021
67.12
 36,097 67.46 68.12 66.60 0 0 0
13/01/2021
68.05
 62,629 67.98 68.84 57.82 0 0 0
12/01/2021
68.70
 106,815 65.74 68.84 65.74 0 0 0
11/01/2021
67.81
 78,142 67.81 68.49 66.77 0 0 0
08/01/2021
67.12
 253,857 63.68 68.84 63.68 0 0 0
07/01/2021
63.68
 163,486 61.06 64.02 60.58 0 0 0
06/01/2021
61.09
 69,870 61.20 61.95 60.58 0 0 0
05/01/2021
61.27
 221,107 59.37 61.95 58.86 0 0 0
04/01/2021
59.37
 82,717 59.24 59.89 59.13 0 0 0
31/12/2020
60.20
 69,433 58.62 60.20 58.51 0 0 0
30/12/2020
60.20
 163,048 58.24 60.89 57.82 0 0 0
29/12/2020
58.13
 139,446 59.20 59.89 57.93 0 0 0
28/12/2020
60.23
 109,577 61.27 61.61 58.89 0 0 0
25/12/2020
61.27
 243,111 55.76 61.61 45.78 0 0 0
24/12/2020
55.76
 638,120 59.20 59.20 50.25 0 0 0
23/12/2020
60.06
 653,420 63.85 63.85 55.07 0 0 0
22/12/2020
64.19
 136,590 64.02 64.19 61.95 0 0 0
21/12/2020
64.02
 164,708 65.40 73.93 54.66 0 0 0
18/12/2020
64.36
 136,482 61.44 65.40 59.96 0 0 0
17/12/2020
61.61
 300,047 58.13 62.99 56.62 0 0 0
16/12/2020
58.51
 539,849 57.82 58.86 55.76 0 0 0
15/12/2020
55.62
 390,958 55.24 55.62 41.17 0 0 0
14/12/2020
49.98
 10,353,047 46.12 49.98 43.47 0 0 0
11/12/2020
45.43
 1,487,651 45.43 52.66 41.30 0 0 0
10/12/2020
46.81
 843,979 49.56 51.59 44.75 0 0 0
09/12/2020
49.91
 418,245 52.70 53.87 45.30 0 0 0
08/12/2020
53.35
 103,930 53.01 54.04 52.66 0 0 0
07/12/2020
53.28
 193,091 56.45 56.79 51.97 0 0 0
04/12/2020
55.35
 194,669 53.18 55.59 53.18 0 0 0
03/12/2020
53.32
 195,693 49.56 53.52 49.56 0 0 0
02/12/2020
49.56
 193,346 46.12 49.91 46.12 0 0 0
01/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2020
46.43
 196,307 45.09 46.98 45.09 0 0 0
30/11/2020
45.43
 77,494 44.58 46.08 37.92 0 0 0
27/11/2020
44.99
 104,000 44.20 45.78 42.87 26,805 0 0.0
26/11/2020
44.20
 385,978 48.68 48.68 43.38 0 0 0
25/11/2020
49.87
 127,170 50.66 54.62 48.68 0 0 0
24/11/2020
51.24
 199,858 51.55 52.27 49.87 0 0 0
23/11/2020
51.55
 240,500 51.58 53.97 50.22 3,030 0 0
20/11/2020
51.58
 138,200 48.51 51.58 48.51 65 0 0.0
19/11/2020
48.51
 195,342 47.82 48.82 40.65 0 0 0
18/11/2020
47.48
 195,628 46.12 48.85 38.33 0 0 0
17/11/2020
46.12
 177,462 43.04 46.46 43.04 0 0 0
16/11/2020
42.70
 108,302 40.65 43.04 33.89 0 0 0
13/11/2020
40.65
 156,286 38.53 40.92 38.53 0 0 0
12/11/2020
39.22
 95,679 38.81 39.93 37.92 0 0 0
11/11/2020
38.91
 104,593 37.92 39.63 35.73 0 0 0
10/11/2020
38.26
 191,520 37.58 40.96 31.94 0 0 0
09/11/2020
37.58
 194,440 35.87 38.09 30.16 0 0 0
06/11/2020
35.87
 80,176 34.16 36.21 34.16 0 0 0
05/11/2020
34.06
 119,155 33.82 34.16 33.82 0 0 0
04/11/2020
34.16
 127,931 32.79 34.16 27.91 0 0 0
03/11/2020
32.66
 69,497 32.45 33.14 26.95 0 0 0
02/11/2020
31.87
 107,660 30.64 32.42 30.64 0 0 0
30/10/2020
30.61
 120,010 30.06 30.64 25.62 0 0 0
29/10/2020
30.06
 13,835 30.27 30.71 29.38 0 0 0
28/10/2020
29.92
 44,300 30.54 30.68 29.17 0 0 0
27/10/2020
30.54
 47,085 30.44 30.78 25.86 0 0 0
26/10/2020
30.64
 45,682 30.23 30.74 30.06 0 0 0
23/10/2020
30.23
 72,550 30.06 30.37 25.18 0 0 0
22/10/2020
29.89
 74,750 29.48 29.89 29.38 0 0 0
21/10/2020
29.58
 83,221 29.72 29.89 29.21 0 0 0
20/10/2020
29.65
 24,920 29.79 30.20 29.45 0 0 0
19/10/2020
29.41
 42,251 29.34 30.71 29.10 0 0 0
16/10/2020
29.34
 61,507 28.90 29.38 28.73 0 0 0
15/10/2020
28.97
 26,490 28.83 29.04 28.69 0 0 0
14/10/2020
28.69
 62,540 28.22 28.90 28.22 0 0 0
13/10/2020
28.52
 34,510 28.11 28.52 28.01 0 0 0
12/10/2020
28.22
 44,437 28.42 28.59 27.84 0 0 0
09/10/2020
28.56
 48,060 28.69 28.69 28.35 0 0 0

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