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)
20/05/2020
24.27
 77,410 23.66 24.83 23.66 0 0 0
19/05/2020
23.75
 52,400 22.92 24.10 22.63 0 0 0
18/05/2020
22.83
 14,900 22.39 22.92 19.07 0 0 0
15/05/2020
22.34
 20,610 22.92 22.92 22.34 0 0 0
14/05/2020
22.78
 14,708 22.63 22.98 22.63 0 0 0
13/05/2020
22.95
 15,382 22.81 23.22 22.63 0 0 0
12/05/2020
22.78
 16,728 22.51 26.10 22.48 0 0 0
11/05/2020
22.63
 7,320 22.10 23.16 22.10 0 0 0
08/05/2020
23.36
 24,870 19.98 23.51 19.98 0 0 0
07/05/2020
23.39
 20,422 23.07 23.54 22.95 0 0 0
06/05/2020
23.51
 18,000 22.34 23.51 22.34 0 0 0
05/05/2020
22.63
 34,710 21.89 22.63 21.78 0 0 0
04/05/2020
22.04
 57,480 21.48 23.42 21.45 0 0 0
29/04/2020
23.22
 15,100 24.10 24.25 22.92 0 0 0
28/04/2020
23.66
 61,440 24.98 25.13 23.51 0 0 0
27/04/2020
24.66
 76,405 22.19 24.92 21.92 0 0 0
24/04/2020
22.04
 9,710 22.07 22.16 20.87 0 0 0
23/04/2020
22.04
 10,720 22.63 22.63 21.45 0 0 0
22/04/2020
22.22
 9,710 22.04 22.22 21.45 0 0 0
21/04/2020
22.34
 26,270 23.22 23.22 21.45 0 0 0
20/04/2020
23.51
 45,550 22.19 23.51 22.19 0 0 0
17/04/2020
21.92
 55,040 21.92 25.19 21.92 0 0 0
16/04/2020
22.04
 13,150 21.60 22.04 21.60 0 0 0
15/04/2020
22.34
 6,900 21.45 22.34 21.45 0 0 0
14/04/2020
21.42
 18,920 21.45 21.45 20.87 0 0 0
13/04/2020
21.72
 29,225 22.63 22.63 21.45 0 0 0
10/04/2020
22.36
 17,700 22.95 23.07 22.36 0 0 0
09/04/2020
22.75
 47,790 20.87 22.78 20.87 0 0 0
08/04/2020
20.57
 30,200 19.98 21.16 19.69 0 0 0
07/04/2020
19.98
 11,500 20.42 20.42 19.98 0 0 0
06/04/2020
20.57
 15,220 19.69 20.57 19.69 0 0 0
03/04/2020
19.40
 10,300 18.81 19.54 18.66 0 0 0
01/04/2020
19.10
 5,500 18.96 19.10 18.96 0 0 0
31/03/2020
18.81
 17,700 19.10 19.40 18.66 0 0 0
30/03/2020
18.81
 16,400 18.51 19.10 18.37 0 0 0
27/03/2020
19.51
 17,420 19.46 19.69 19.37 0 0 0
26/03/2020
19.60
 38,600 19.60 19.69 19.25 0 0 0
25/03/2020
19.69
 18,645 19.40 19.75 19.40 0 0 0
24/03/2020
19.10
 32,910 18.16 21.45 18.16 0 0 0
23/03/2020
18.31
 93,430 19.84 19.84 17.96 0 0 0
20/03/2020
20.10
 13,700 19.98 20.10 19.75 0 0 0
19/03/2020
20.13
 23,000 19.40 20.13 19.40 0 0 0
18/03/2020
20.07
 22,714 20.28 20.57 19.98 0 0 0
17/03/2020
19.84
 17,282 19.07 19.98 19.07 0 0 0
16/03/2020
18.75
 29,710 18.66 19.40 18.60 0 0 0
13/03/2020
19.25
 67,070 17.75 19.40 17.19 0 0 0
12/03/2020
19.37
 34,640 20.87 20.87 18.96 0 0 0
11/03/2020
20.87
 35,880 21.45 21.45 19.72 0 0 0
10/03/2020
21.01
 21,395 19.69 21.10 19.69 0 0 0
09/03/2020
19.72
 88,278 20.72 20.87 19.69 0 0 0
06/03/2020
22.63
 9,500 22.83 22.83 22.34 0 0 0
05/03/2020
22.86
 10,000 22.69 23.07 22.69 0 0 0
04/03/2020
22.78
 9,649 22.57 22.78 22.42 0 0 0
03/03/2020
22.63
 15,800 22.34 22.89 22.34 0 0 0
02/03/2020
22.34
 21,810 22.04 22.45 22.04 0 0 0
28/02/2020
22.48
 9,250 22.07 22.48 21.75 0 0 0
27/02/2020
22.78
 13,144 22.48 22.78 22.48 0 0 0
26/02/2020
22.48
 33,220 22.81 22.81 22.19 0 0 0
25/02/2020
23.22
 13,307 22.60 23.22 22.60 0 0 0
24/02/2020
22.39
 22,700 23.51 23.51 22.34 0 0 0
21/02/2020
24.22
 9,800 24.39 24.39 24.10 0 0 0
20/02/2020
24.51
 25,110 24.89 24.98 24.25 0 0 0
19/02/2020
24.89
 42,245 23.33 26.45 23.33 0 0 0
18/02/2020
23.36
 2,610 23.07 23.66 23.07 0 0 0
17/02/2020
23.22
 9,720 23.51 23.66 19.98 0 0 0
14/02/2020
23.63
 4,073 23.51 23.63 23.51 0 0 0
13/02/2020
23.51
 15,151 22.69 23.80 21.45 0 0 0
12/02/2020
22.92
 23,617 21.75 22.92 21.45 0 0 0
11/02/2020
21.75
 5,220 21.16 21.75 21.16 0 0 0
10/02/2020
22.04
 520 21.16 22.04 21.16 0 0 0
07/02/2020
22.19
 4,850 22.22 22.34 22.19 0 0 0
06/02/2020
23.04
 15,520 21.75 23.04 21.75 0 0 0
05/02/2020
21.75
 33,376 21.45 21.89 21.25 0 0 0
04/02/2020
20.87
 11,596 21.75 21.75 20.87 0 0 0
03/02/2020
22.04
 84,376 22.63 22.63 20.28 0 0 0
31/01/2020
22.63
 101,976 24.98 24.98 22.19 0 0 0
30/01/2020
24.69
 3,910 24.19 24.98 24.13 0 0 0
22/01/2020
25.19
 8,965 25.07 25.19 24.77 0 0 0
21/01/2020
25.39
 2,407 26.60 26.60 25.04 0 0 0
20/01/2020
25.27
 10,656 25.57 25.57 24.98 0 0 0
17/01/2020
25.77
 1,860 25.77 25.77 25.48 0 0 0
16/01/2020
25.77
 2,470 25.57 25.86 25.57 0 0 0
15/01/2020
25.57
 7,930 25.86 25.86 25.16 0 0 0
14/01/2020
26.30
 1,497 25.86 26.45 25.83 0 0 0
13/01/2020
25.86
 2,438 28.80 28.80 25.83 0 0 0
10/01/2020
26.04
 16,726 25.71 26.16 25.57 0 0 0
09/01/2020
25.60
 21,800 26.16 26.16 25.27 0 0 0
08/01/2020
25.83
 52,420 26.51 26.74 25.04 0 0 0
07/01/2020
26.60
 9,163 26.98 27.01 26.60 0 0 0
06/01/2020
26.54
 39,631 27.65 27.65 26.51 0 0 0
03/01/2020
27.77
 27,618 27.63 27.86 27.57 0 0 0
02/01/2020
27.92
 23,500 27.98 27.98 27.63 0 0 0
31/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2019
28.07
 4,902 27.92 28.15 27.77 0 0 0
30/12/2019
27.77
 5,661 27.92 27.98 27.77 0 0 0
27/12/2019
28.00
 12,155 27.80 28.21 27.80 0 0 0
26/12/2019
27.80
 4,460 27.68 27.83 27.68 0 0 0
25/12/2019
27.83
 7,130 27.60 28.21 27.60 0 0 0
24/12/2019
27.63
 29,667 27.63 27.74 27.19 0 0 0
23/12/2019
27.80
 11,540 28.21 28.21 27.77 0 0 0
20/12/2019
28.21
 7,900 28.24 28.24 28.06 0 0 0

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