CTCP SIVICO (siv)

39
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
(2024-10-23) 		0.40 1.04% 12,002 0 0
37.50
39
39
2 tháng
(2024-09-23) 		3 8.33% 22,002 0 0
32.90
39.10
39
3 tháng
(2024-08-26) 		-0.90 -2.26% 32,403 0 0
32.90
42.90
39
6 tháng
(2024-05-27) 		2.79 7.70% 59,135 -1,600 -0.1
32.90
42.90
39
12 tháng
(2023-11-28) 		10.14 35.13% 213,998 -39,000 -1.4
27.47
42.90
39
24 tháng
(2022-12-05) 		-1.07 -2.66% 319,687 -46,900 -1.6
27
42.90
39
36 tháng
(2021-12-08) 		-7.10 -15.39% 420,888 -77,100 -3.1
27
55.78
39
60 tháng
(2019-12-19) 		8.24 26.78% 594,750 -75,800 -3.2
23.59
76.25
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2018
35.16
 300 35.37 35.37 33.82 0 100 -0.0
02/07/2018
36.29
 200 31.29 36.29 31.29 0 100 -0.0
29/06/2018
35.16
 200 35.16 35.16 35.16 0 0 0
28/06/2018
35.16
 200 30.94 35.16 30.94 0 100 -0.0
27/06/2018
35.58
 1,200 29.25 35.58 29.25 0 100 -0.0
26/06/2018
33.61
 0 33.61 33.61 33.61 0 0 0
25/06/2018
36.57
 300 27.71 36.57 27.71 0 100 -0.0
22/06/2018
35.16
 200 29.89 35.16 29.89 0 100 -0.0
21/06/2018
35.16
 2,200 35.16 35.16 35.16 500 0 0.0
20/06/2018
35.23
 0 35.23 35.23 35.23 0 0 0
19/06/2018
35.23
 0 35.23 35.23 35.23 0 0 0
18/06/2018
35.23
 0 35.23 35.23 35.23 0 0 0
15/06/2018
35.23
 0 35.23 35.23 35.23 0 0 0
14/06/2018
35.23
 0 35.23 35.23 35.23 0 0 0
13/06/2018
35.23
 0 35.23 35.23 35.23 0 0 0
12/06/2018
35.23
 0 35.23 35.23 35.23 0 0 0
11/06/2018
35.23
 0 35.23 35.23 35.23 0 0 0
08/06/2018
35.23
 0 35.23 35.23 35.23 0 0 0
07/06/2018
35.30
 1,000 35.02 35.30 35.02 200 900 -0.0
06/06/2018
36.92
 0 36.92 36.92 36.92 0 0 0
05/06/2018
36.92
 0 36.92 36.92 36.92 0 0 0
04/06/2018
36.92
 0 36.92 36.92 36.92 0 0 0
01/06/2018
36.92
 0 36.92 36.92 36.92 0 0 0
31/05/2018
36.92
 0 36.92 36.92 36.92 0 0 0
30/05/2018
36.92
 0 36.92 36.92 36.92 0 0 0
29/05/2018
36.92
 100 36.92 36.92 36.92 0 0 0
28/05/2018
35.16
 4,000 35.72 35.72 35.16 3,000 0 0
25/05/2018
35.16
 0 35.16 35.16 35.16 0 0 0
24/05/2018
35.16
 0 35.16 35.16 35.16 0 0 0
23/05/2018
35.16
 0 35.16 35.16 35.16 0 0 0
22/05/2018
35.16
 1,100 35.16 35.16 35.16 1,100 0 0.1
21/05/2018
35.23
 100 35.23 35.23 35.23 0 100 -0.0
18/05/2018
37.97
 100 37.97 37.97 37.97 100 0 0.0
17/05/2018
35.93
 0 35.93 35.93 35.93 0 0 0
16/05/2018
35.93
 0 35.93 35.93 35.93 0 0 0
15/05/2018
35.93
 0 35.93 35.93 35.93 0 0 0
14/05/2018
35.93
 0 35.93 35.93 35.93 0 0 0
11/05/2018
36.57
 200 35.23 36.57 35.23 100 200 -0.0
10/05/2018
37.97
 1,000 37.97 37.97 37.97 1,000 0 0.1
09/05/2018
37.97
 2,000 37.90 37.97 37.90 2,000 0 0.1
08/05/2018: Cổ tức tiền mặt tỉ lệ: 25%
08/05/2018
36.92
 1,600 36.57 36.92 36.57 1,500 0 0.1
07/05/2018
36.57
 10,000 36.57 36.57 36.57 0 0 0
04/05/2018
35.56
 0 35.56 35.56 35.56 0 0 0
03/05/2018
35.56
 100 35.56 35.56 35.56 0 0 0
02/05/2018
34.89
 4,250 34.89 34.89 34.89 4,200 0 0.2
27/04/2018
35.02
 3,000 35.02 35.02 34.89 2,800 0 0.1
26/04/2018
34.89
 1,500 34.96 34.96 34.89 500 0 0.0
24/04/2018
36.43
 0 36.43 36.43 36.43 0 0 0
23/04/2018
36.84
 600 36.23 36.84 36.23 0 0 0
20/04/2018
34.22
 500 34.22 34.22 34.22 500 0 0.0
19/04/2018
34.22
 900 34.29 34.29 34.22 900 900 0
18/04/2018
34.89
 200 34.29 34.89 34.29 0 100 -0.0
17/04/2018
34.89
 800 42.00 42.00 34.29 0 100 -0.0
16/04/2018
37.24
 900 37.98 37.98 37.24 0 0 0
13/04/2018
34.22
 100 34.22 34.22 34.22 100 0 0.0
12/04/2018
34.08
 0 34.08 34.08 34.08 0 0 0
11/04/2018
34.22
 1,000 33.08 34.22 33.08 1,000 100 0.0
10/04/2018
34.29
 1,100 39.32 39.32 34.29 0 0 0
09/04/2018
34.22
 200 34.22 34.22 34.22 200 0 0.0
06/04/2018
34.22
 2,300 34.22 34.22 34.22 2,300 0 0.1
05/04/2018
34.22
 2,900 34.15 34.22 34.15 2,000 2,900 -0.0
04/04/2018
35.56
 0 35.56 35.56 35.56 0 0 0
03/04/2018
35.56
 100 35.56 35.56 35.56 0 0 0
02/04/2018
34.35
 0 34.35 34.35 34.35 0 0 0
30/03/2018
34.35
 1,000 34.35 34.35 34.35 1,000 0 0.1
29/03/2018
34.35
 3,700 34.82 34.82 34.35 0 0 0
28/03/2018
34.35
 6,200 34.29 34.35 34.29 2,500 0 0.1
27/03/2018
34.29
 2,000 34.29 34.29 34.29 0 0 0
26/03/2018
34.22
 3,000 34.29 34.29 34.22 3,000 0 0.2
23/03/2018
34.22
 3,600 34.22 34.22 34.22 3,600 0 0.2
22/03/2018
34.22
 6,000 34.22 34.22 34.22 5,000 0 0.3
21/03/2018
33.55
 0 33.55 33.55 33.55 0 0 0
20/03/2018
33.55
 0 33.55 33.55 33.55 0 0 0
19/03/2018
33.55
 100 33.55 33.55 33.55 0 100 -0.0
16/03/2018
33.55
 500 40.19 40.19 33.55 0 100 -0.0
15/03/2018
38.92
 500 32.54 38.92 32.54 0 100 -0.0
14/03/2018
34.89
 0 34.89 34.89 34.89 0 0 0
13/03/2018
34.89
 100 34.89 34.89 34.89 0 0 0
12/03/2018
34.89
 100 34.89 34.89 34.89 0 0 0
09/03/2018
33.95
 0 33.95 33.95 33.95 0 0 0
08/03/2018
33.95
 300 33.95 33.95 33.95 300 0 0.0
07/03/2018
33.88
 900 33.88 33.88 33.88 900 0 0.0
06/03/2018
34.49
 200 32.88 34.49 32.88 0 0 0
05/03/2018
30.19
 0 30.19 30.19 30.19 0 0 0
02/03/2018
30.19
 0 30.19 30.19 30.19 0 0 0
01/03/2018
30.19
 0 30.19 30.19 30.19 0 0 0
28/02/2018
30.19
 0 30.19 30.19 30.19 0 0 0
27/02/2018
30.19
 1,600 30.53 30.53 30.19 1,500 0 0.1
26/02/2018
34.49
 0 34.49 34.49 34.49 0 0 0
23/02/2018
34.49
 0 34.49 34.49 34.49 0 0 0
22/02/2018
34.49
 0 34.49 34.49 34.49 0 0 0
21/02/2018
34.49
 0 34.49 34.49 34.49 0 0 0
13/02/2018
34.49
 100 34.49 34.49 34.49 0 0 0
12/02/2018
31.20
 0 31.20 31.20 31.20 0 0 0
09/02/2018
31.20
 0 31.20 31.20 31.20 0 0 0
08/02/2018
34.15
 200 28.25 34.15 28.25 0 100 -0.0
07/02/2018
33.21
 0 33.21 33.21 33.21 0 0 0
06/02/2018
33.01
 1,600 33.55 33.55 33.01 1,300 0 0.1
05/02/2018
33.55
 1,000 33.55 33.55 33.55 0 0 0
02/02/2018
33.55
 100 33.55 33.55 33.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |