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)
19/12/2019
28.32
 5,130 29.08 29.08 24.11 0 0 0
18/12/2019
28.30
 21,560 28.24 28.50 28.21 0 0 0
17/12/2019
28.38
 34,415 28.88 28.94 27.63 0 0 0
16/12/2019
28.94
 20,300 30.53 30.53 25.04 0 0 0
13/12/2019
29.20
 6,490 29.66 29.66 29.20 0 0 0
12/12/2019
29.63
 11,730 28.70 29.63 28.70 0 0 0
11/12/2019
29.05
 10,400 28.44 29.08 28.44 0 0 0
10/12/2019
28.32
 16,863 28.35 28.44 28.30 0 0 0
09/12/2019
28.35
 8,605 28.21 28.50 24.08 0 0 0
06/12/2019
28.50
 18,600 28.79 28.79 28.21 0 0 0
05/12/2019
28.50
 8,561 28.21 28.64 28.21 0 0 0
04/12/2019
28.24
 14,567 28.35 28.47 27.92 0 0 0
03/12/2019
28.06
 23,763 28.21 28.50 27.98 0 0 0
02/12/2019
28.79
 37,392 28.99 29.52 27.83 0 0 0
29/11/2019
28.99
 24,400 29.37 29.52 28.79 0 0 0
28/11/2019
29.63
 14,823 29.40 29.63 29.17 0 0 0
27/11/2019
29.60
 3,610 30.04 30.04 29.37 0 0 0
26/11/2019
29.55
 9,760 29.95 29.95 29.26 0 0 0
25/11/2019
29.14
 17,660 29.69 29.69 28.21 0 0 0
22/11/2019
29.98
 38,320 30.39 30.42 25.88 0 0 0
21/11/2019
30.39
 9,100 30.53 30.68 30.24 0 0 0
20/11/2019
30.53
 33,619 29.87 30.83 29.87 0 0 0
19/11/2019
29.95
 17,592 29.37 30.10 25.01 0 0 0
18/11/2019
29.58
 20,200 29.28 29.66 29.28 0 0 0
15/11/2019
29.37
 12,670 29.37 29.66 29.37 0 0 0
14/11/2019
29.52
 22,200 29.72 29.75 29.37 0 0 0
13/11/2019
29.92
 27,094 29.66 29.92 29.63 0 0 0
12/11/2019
29.92
 25,887 29.81 29.95 29.66 0 0 0
11/11/2019
29.69
 39,293 30.51 30.53 29.66 0 0 0
08/11/2019
29.89
 22,280 30.10 30.10 29.81 0 0 0
07/11/2019
30.10
 47,107 30.24 30.24 29.84 0 0 0
06/11/2019
30.39
 35,850 29.95 30.83 29.95 0 0 0
05/11/2019
29.95
 55,730 30.24 30.24 29.37 0 0 0
04/11/2019
30.10
 54,370 30.30 30.83 29.43 0 0 0
01/11/2019
30.30
 23,396 31.06 31.12 29.78 0 0 0
31/10/2019
31.09
 141,456 30.53 32.42 29.37 0 0 0
30/10/2019
28.21
 193,549 31.41 32.37 28.21 0 0 0
29/10/2019
31.55
 24,750 31.29 31.55 31.00 0 0 0
28/10/2019
31.70
 52,348 31.99 32.28 31.15 0 0 0
25/10/2019
31.93
 44,521 31.70 32.57 31.70 0 0 0
24/10/2019
31.52
 65,286 30.24 31.84 30.24 0 0 0
23/10/2019
29.98
 72,184 28.50 30.33 28.50 0 0 0
22/10/2019
29.34
 26,695 29.66 29.66 28.99 0 0 0
21/10/2019
29.14
 76,060 29.05 29.95 28.50 0 0 0
18/10/2019
28.50
 39,525 27.92 29.05 27.92 0 0 0
17/10/2019
27.77
 34,675 26.75 28.35 26.75 0 0 0
16/10/2019
27.34
 30,350 27.63 27.92 27.05 0 0 0
15/10/2019
27.63
 45,030 27.83 27.92 27.05 0 600 -0.1
14/10/2019
27.83
 71,077 29.08 29.08 27.80 0 0 0
11/10/2019
28.94
 20,732 29.23 29.23 28.79 0 0 0
10/10/2019
29.23
 58,071 28.35 29.87 28.35 0 0 0
09/10/2019
28.27
 290,950 27.77 29.08 27.63 0 0 0
08/10/2019
27.77
 110,200 28.24 28.24 27.77 0 0 0
07/10/2019
27.92
 27,860 29.02 29.08 27.86 0 0 0
04/10/2019
28.50
 21,668 29.20 29.20 28.44 0 0 0
03/10/2019
28.79
 57,704 27.92 28.99 27.63 0 0 0
02/10/2019
28.59
 60,751 27.22 29.08 26.32 0 0 0
01/10/2019
27.57
 41,200 27.22 27.92 23.26 0 0 0
30/09/2019
26.84
 27,600 27.39 27.63 26.81 0 0 0
27/09/2019
27.63
 35,560 28.27 28.44 27.31 0 0 0
26/09/2019
28.27
 46,785 27.05 28.50 22.94 0 0 0
25/09/2019
27.19
 42,909 27.16 27.28 26.46 0 0 0
24/09/2019
27.22
 78,470 28.53 28.56 26.75 0 0 0
23/09/2019
28.56
 24,921 29.66 30.07 28.21 0 0 0
20/09/2019
29.55
 28,136 29.81 29.81 29.08 0 0 0
19/09/2019
29.66
 67,130 31.41 31.41 29.08 0 0 0
18/09/2019
31.41
 19,132 31.70 31.99 31.41 0 0 0
17/09/2019
31.70
 24,799 31.44 31.96 31.32 0 0 0
16/09/2019
31.93
 21,846 32.57 32.57 31.58 0 0 0
13/09/2019
32.57
 44,790 31.99 33.44 31.06 0 0 0
12/09/2019
31.87
 32,180 31.70 32.42 31.55 0 0 0
11/09/2019
31.70
 31,720 29.08 31.70 26.17 0 0 0
10/09/2019
29.66
 100,336 31.41 31.41 28.50 0 0 0
09/09/2019
32.25
 48,507 34.02 34.11 29.08 0 0 0
06/09/2019
34.02
 15,499 33.88 34.46 33.85 0 0 0
05/09/2019
34.02
 40,802 33.44 35.45 33.44 0 0 0
04/09/2019
33.68
 101,685 32.57 34.61 29.37 0 0 0
03/09/2019
34.02
 60,317 36.12 36.12 30.71 0 0 0
30/08/2019
35.77
 158,595 37.80 37.80 34.32 0 0 0
29/08/2019
38.10
 67,861 38.68 38.97 37.22 0 0 0
28/08/2019
38.82
 240,279 39.84 39.84 38.68 0 0 0
27/08/2019
39.55
 38,961 39.70 39.87 39.40 0 0 0
26/08/2019
39.96
 25,030 40.13 40.13 34.11 0 0 0
23/08/2019
39.67
 32,506 39.81 40.71 39.58 0 0 0
22/08/2019
40.07
 46,212 39.81 40.22 39.55 0 0 0
21/08/2019
39.55
 77,451 40.42 40.71 39.43 0 0 0
20/08/2019
40.42
 53,152 39.84 40.71 33.73 0 0 0
19/08/2019
39.84
 53,336 38.42 40.71 33.44 0 0 0
16/08/2019
38.39
 67,206 38.39 40.28 38.39 0 0 0
15/08/2019
38.39
 135,269 36.35 38.39 33.44 0 0 0
14/08/2019
34.90
 44,930 35.19 35.77 30.53 0 0 0
13/08/2019
35.48
 34,480 36.64 36.64 34.61 0 0 0
12/08/2019
36.26
 36,742 34.90 36.35 28.79 0 0 0
09/08/2019
34.32
 168,497 33.47 36.35 29.23 0 0 0
08/08/2019
34.32
 154,297 31.15 36.64 31.15 0 0 0
07/08/2019
35.86
 96,931 37.66 38.39 35.48 0 0 0
06/08/2019
37.51
 120,906 37.80 38.36 36.35 0 0 0
05/08/2019
38.21
 91,230 36.64 38.68 34.32 0 0 0
02/08/2019
36.64
 131,781 34.90 38.65 34.90 0 0 0
01/08/2019
34.23
 184,092 31.99 34.23 31.26 0 0 0

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