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)
08/10/2020
28.52
 32,872 28.52 28.52 28.28 0 0 0
07/10/2020
28.49
 60,845 27.50 29.00 23.47 0 0 0
06/10/2020
27.64
 18,318 27.67 27.74 27.43 0 0 0
05/10/2020
27.47
 18,182 27.57 27.74 27.33 0 0 0
02/10/2020
27.57
 61,265 27.12 27.57 26.92 0 0 0
01/10/2020
27.26
 23,987 27.47 27.50 26.99 0 0 0
30/09/2020
27.16
 23,803 26.99 27.16 23.02 0 0 0
29/09/2020
26.95
 27,164 27.09 27.47 26.65 0 0 0
28/09/2020
27.29
 29,938 27.53 27.67 27.16 0 0 0
25/09/2020
27.57
 24,705 27.81 31.97 27.33 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
24/09/2020
27.70
 63,054 28.01 29.04 27.33 0 0 0
23/09/2020
27.03
 54,151 27.12 27.27 22.90 0 0 0
22/09/2020
27.09
 30,190 26.76 27.09 22.99 0 0 0
21/09/2020
27.09
 23,512 27.09 27.12 26.91 0 0 0
18/09/2020
27.18
 43,975 27.18 27.18 23.20 0 0 0
17/09/2020
27.15
 98,022 26.97 27.92 26.94 0 0 0
16/09/2020
26.59
 38,710 26.41 26.70 26.14 0 0 0
15/09/2020
26.23
 29,528 26.14 26.29 26.11 0 0 0
14/09/2020
26.14
 24,731 27.03 27.03 26.14 0 0 0
11/09/2020
26.50
 6,710 26.53 26.65 26.32 0 0 0
10/09/2020
26.44
 14,638 27.03 27.03 26.38 0 0 0
09/09/2020
26.59
 90,721 25.84 29.70 25.84 0 0 0
08/09/2020
26.53
 9,905 26.44 26.56 26.17 0 0 0
07/09/2020
26.56
 29,842 26.53 27.15 26.14 0 0 0
04/09/2020
26.67
 53,120 26.44 26.67 26.17 0 0 0
03/09/2020
26.59
 32,558 26.73 26.97 26.32 0 0 0
01/09/2020
27.03
 26,537 26.70 27.03 26.29 0 0 0
31/08/2020
27.00
 55,039 27.83 27.83 23.65 0 0 0
28/08/2020
27.33
 33,290 28.07 28.25 27.33 0 0 0
27/08/2020
28.22
 50,213 27.42 28.49 27.06 0 0 0
26/08/2020
27.33
 52,355 27.33 27.42 27.03 0 0 0
25/08/2020
27.27
 55,835 27.18 27.74 27.12 0 0 0
24/08/2020
27.30
 85,678 27.24 27.51 26.97 0 0 0
21/08/2020
27.42
 42,800 27.60 27.66 23.59 0 0 0
20/08/2020
27.48
 64,360 27.63 28.10 27.30 0 0 0
19/08/2020
27.63
 150,747 26.73 27.77 23.17 0 0 0
18/08/2020
26.73
 38,048 26.44 26.73 26.41 0 0 0
17/08/2020
26.53
 38,580 25.96 26.73 25.84 0 0 0
14/08/2020
26.02
 63,476 26.26 26.35 25.55 0 0 0
13/08/2020
26.14
 90,710 27.12 27.30 25.84 0 0 0
12/08/2020
27.03
 33,445 27.33 27.48 26.73 0 0 0
11/08/2020
26.88
 98,787 26.38 27.36 25.90 0 0 0
10/08/2020
26.26
 75,013 26.14 26.56 25.58 0 0 0
07/08/2020
26.14
 15,721 26.14 26.67 25.84 0 0 0
06/08/2020
26.23
 48,728 25.55 26.88 25.55 0 0 0
05/08/2020
25.99
 64,377 25.10 26.14 24.95 0 0 0
04/08/2020
25.10
 32,431 25.25 25.28 24.80 0 0 0
03/08/2020
24.98
 15,060 24.06 24.98 24.06 0 0 0
31/07/2020
24.60
 54,660 24.65 25.55 23.94 0 0 0
30/07/2020
23.76
 33,851 22.28 24.33 19.01 0 0 0
29/07/2020
22.40
 18,200 23.17 23.17 22.13 0 0 0
28/07/2020
23.29
 13,020 22.75 23.32 22.28 0 0 0
27/07/2020
22.07
 57,774 23.17 23.47 22.04 0 0 0
24/07/2020
24.06
 95,065 24.65 24.95 23.47 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 9%
23/07/2020
24.71
 13,700 24.74 25.07 24.63 0 0 0
22/07/2020
24.83
 9,200 24.89 24.89 24.69 0 0 0
21/07/2020
25.07
 18,712 25.10 25.10 24.69 0 0 0
20/07/2020
25.16
 44,442 24.83 25.48 24.83 0 0 0
17/07/2020
24.86
 22,600 24.98 24.98 24.63 0 0 0
16/07/2020
25.10
 19,110 25.01 25.19 24.39 0 0 0
15/07/2020
25.01
 12,967 25.07 25.07 24.98 0 0 0
14/07/2020
25.16
 4,160 25.19 25.27 24.83 0 0 0
13/07/2020
25.24
 1,250 25.27 25.54 25.01 0 0 0
10/07/2020
25.27
 4,661 25.39 25.57 24.98 0 0 0
09/07/2020
25.27
 23,950 24.95 25.57 24.83 0 0 0
08/07/2020
24.95
 31,470 25.01 25.01 24.69 0 0 0
07/07/2020
24.83
 22,139 24.86 25.13 24.83 0 0 0
06/07/2020
24.83
 11,200 24.07 25.51 24.07 0 0 0
03/07/2020
24.54
 41,718 24.69 27.24 24.54 0 0 0
02/07/2020
24.60
 5,271 25.22 25.22 24.57 0 0 0
01/07/2020
24.69
 10,900 24.10 25.27 24.10 0 0 0
30/06/2020
24.39
 12,011 24.80 24.80 20.84 0 0 0
29/06/2020
24.36
 37,610 25.60 25.60 23.83 0 0 0
26/06/2020
25.27
 64,289 24.95 26.39 24.39 0 0 0
25/06/2020
24.77
 31,808 24.10 24.98 24.04 0 0 0
24/06/2020
24.39
 27,130 24.39 24.69 24.27 0 0 0
23/06/2020
24.51
 29,605 24.69 24.98 24.51 0 0 0
22/06/2020
24.69
 21,103 25.07 25.07 24.63 0 0 0
19/06/2020
24.86
 51,106 24.39 26.45 23.66 0 0 0
18/06/2020
24.39
 67,705 23.83 24.69 23.36 0 0 0
17/06/2020
24.01
 60,931 24.83 24.83 24.01 0 0 0
16/06/2020
24.83
 154,170 25.86 27.04 24.10 0 0 0
15/06/2020
26.42
 45,301 26.71 27.13 25.57 0 0 0
12/06/2020
25.86
 116,500 26.74 27.77 25.86 0 0 0
11/06/2020
26.74
 89,282 29.27 29.68 26.74 0 0 0
10/06/2020
29.24
 35,000 29.68 29.95 28.21 0 0 0
09/06/2020
29.39
 54,680 29.68 29.83 28.54 0 0 0
08/06/2020
29.33
 76,743 29.98 30.21 28.45 0 0 0
05/06/2020
29.68
 63,310 29.09 29.98 29.09 0 0 0
04/06/2020
29.09
 58,781 28.51 29.68 28.51 0 0 0
03/06/2020
29.07
 75,744 27.86 29.18 27.51 0 0 0
02/06/2020
27.92
 90,998 28.07 28.48 23.66 0 0 0
01/06/2020
28.21
 102,917 27.04 28.48 27.04 0 0 0
29/05/2020
26.95
 57,254 26.10 27.21 26.10 0 0 0
28/05/2020
26.01
 42,460 25.71 26.10 25.27 0 0 0
27/05/2020
25.60
 54,890 26.45 26.60 25.30 0 0 0
26/05/2020
26.30
 42,227 26.89 27.04 25.86 0 0 0
25/05/2020
26.89
 155,230 24.33 26.89 24.07 0 0 0
22/05/2020
24.25
 45,420 23.80 24.39 23.80 0 0 0
21/05/2020
24.33
 52,328 24.10 24.39 24.10 0 0 0

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