CTCP Đầu tư Sài Gòn VRG (sip)

85.80
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
(2024-04-10) 		4.50 5.54% 4,588,400 242,200 18.9
76.50
87.70
81.90
2 tháng
(2024-03-11) 		0.70 0.82% 13,873,800 585,200 49.1
76.50
94
81.90
3 tháng
(2024-02-15) 		7.80 10% 19,648,500 908,964 75.4
76.50
94
81.90
6 tháng
(2023-11-13) 		31.13 56.93% 30,816,400 1,044,564 89.3
54.67
94
81.90
12 tháng
(2023-05-16) 		42.92 100.11% 42,311,328 741,184 59.3
42.64
94
81.90
24 tháng
(2022-05-23) 		38.85 82.75% 59,880,131 495,579 19.6
25.92
94
81.90
36 tháng
(2021-05-26) 		19.63 29.68% 67,170,187 582,979 30.9
25.92
94
81.90
60 tháng
(2019-06-06) 		79.94 1,365.21% 110,073,351 1,248,389 125.9
5.86
94
81.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2024
59.36
 176,100 58.08 59.36 57.23 3,500 3,800 -0.0
24/01/2024
57.74
 213,900 59.11 59.11 57.74 0 800 -0.1
23/01/2024
58.77
 305,800 59.11 60.65 58.68 0 2,600 -0.2
22/01/2024
58.94
 453,000 55.78 58.94 55.52 1,700 3,000 -0.1
19/01/2024
55.52
 300,500 54.67 56.38 54.24 14,000 1,200 0.8
18/01/2024
54.75
 115,800 53.56 55.09 53.56 0 500 -0.0
17/01/2024
53.56
 185,100 54.67 54.67 53.56 0 150,000 -9.5
16/01/2024
54.07
 757,900 53.98 54.67 53.30 0 52,800 -3.3
15/01/2024
53.39
 140,000 54.07 54.58 53.39 0 100 -0.0
12/01/2024
53.64
 277,700 53.81 55.01 53.30 0 0 0
11/01/2024
54.07
 491,800 55.95 55.95 53.81 0 0 0
10/01/2024
55.95
 127,700 57.66 57.66 55.95 1,600 0 0.1
09/01/2024
57.23
 271,700 55.01 57.40 55.01 14,800 0 1.0
08/01/2024
55.01
 75,400 55.78 55.95 54.84 500 0 0.0
05/01/2024
55.26
 288,100 55.52 56.72 54.84 0 500 -0.0
04/01/2024
54.67
 246,200 55.44 55.52 54.33 3,700 900 0.2
03/01/2024
54.92
 283,700 55.69 55.95 54.50 9,700 20,600 -0.7
02/01/2024
55.61
 297,600 55.86 56.89 54.84 2,600 25,100 -1.5
29/12/2023
54.33
 536,900 53.90 55.78 53.81 15,100 88,900 -4.8
28/12/2023
53.39
 362,500 49.54 53.39 49.54 0 1,700 -0.1
27/12/2023
49.97
 37,200 49.63 50.40 49.37 0 0 0
26/12/2023
50.05
 77,800 49.54 50.48 49.46 10,000 2,300 0.5
25/12/2023
49.46
 36,700 49.88 49.88 48.77 0 15,000 -0.9
22/12/2023
49.46
 34,800 49.54 49.54 48.86 0 0 0
21/12/2023
49.46
 6,300 49.29 49.46 48.94 0 900 -0.1
20/12/2023
49.54
 10,800 49.54 49.80 48.86 0 0 0
19/12/2023
49.88
 32,000 48.26 49.88 48.26 0 0 0
18/12/2023
48.86
 22,900 48.18 49.46 48.18 1,900 0 0.1
15/12/2023
49.37
 23,600 49.37 49.37 48.69 0 0 0
14/12/2023
49.37
 19,100 50.05 50.05 47.83 1,400 0 0.1
13/12/2023
49.11
 53,900 50.23 50.23 49.11 0 0 0
12/12/2023
50.14
 35,600 50.14 50.23 49.80 100 0 0.0
11/12/2023
50.05
 38,000 50.05 50.31 49.63 900 0 0.1
08/12/2023
49.97
 41,000 49.71 50.99 49.71 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/12/2023
49.97
 93,100 51.34 51.34 49.54 1,900 800 0.1
06/12/2023
50.48
 39,000 51.07 51.07 50.31 0 1,200 -0.1
05/12/2023
50.73
 137,900 50.06 50.82 49.64 35,300 600 2.1
04/12/2023
50.06
 157,300 50.15 50.31 49.31 0 3,000 -0.2
01/12/2023
49.14
 28,600 49.73 49.73 48.72 7,600 4,100 0.2
30/11/2023
49.64
 82,500 48.97 50.23 48.97 30,200 100 1.8
29/11/2023
48.72
 52,500 48.72 49.14 48.38 0 0 0
28/11/2023
48.38
 29,500 48.55 48.63 47.46 0 200 -0.0
27/11/2023
48.55
 70,300 49.56 49.56 48.30 200 0 0.0
24/11/2023
48.72
 146,100 47.96 48.72 47.04 500 0 0.0
23/11/2023
47.04
 81,300 50.57 51.24 47.04 0 100 -0.0
22/11/2023
50.40
 230,500 49.56 51.24 49.47 500 50,000 -3.0
21/11/2023
49.22
 71,000 49.05 49.64 48.72 0 0 0
20/11/2023
49.05
 106,600 48.21 49.22 47.21 400 0 0.0
17/11/2023
48.47
 93,400 48.89 49.89 47.37 0 0 0
16/11/2023
48.30
 39,200 47.79 48.30 47.37 0 0 0
15/11/2023
47.79
 107,300 47.88 48.13 47.54 0 0 0
14/11/2023
47.04
 40,000 46.62 47.88 46.45 0 1,100 -0.1
13/11/2023
46.70
 44,800 46.79 46.79 46.20 1,200 0 0.1
10/11/2023
46.79
 62,200 46.79 47.88 46.79 0 0 0
09/11/2023
46.79
 78,700 46.95 48.30 46.79 0 3,500 -0.2
08/11/2023
46.53
 64,600 44.69 47.46 44.69 1,200 0 0.1
07/11/2023
44.77
 18,300 44.94 45.19 44.52 1,700 0 0.1
06/11/2023
44.94
 32,100 45.36 45.36 44.85 0 600 -0.0
03/11/2023
45.11
 69,000 44.52 45.11 44.27 100 0 0.0
02/11/2023
44.52
 73,400 43.17 44.94 43.01 0 0 0
01/11/2023
43.01
 60,000 42.67 43.59 42.50 1,900 0 0.1
31/10/2023
42.84
 82,500 43.51 43.68 42.08 600 600 -0.0
30/10/2023
43.51
 44,400 43.68 44.43 43.51 10,200 0 0.5
27/10/2023
44.52
 108,100 42.75 45.27 42.75 50,000 400 2.6
26/10/2023
42.67
 340,100 44.10 44.10 41.87 800 3,300 -0.1
25/10/2023
44.60
 66,100 45.02 45.36 44.27 0 3,200 -0.2
24/10/2023
44.60
 45,900 44.94 44.94 43.68 0 1,400 -0.1
23/10/2023
44.52
 37,700 45.36 45.36 43.68 0 300 -0.0
20/10/2023
44.94
 291,600 44.60 45.19 42.42 0 11,600 -0.6
19/10/2023
44.52
 85,800 47.63 47.63 44.52 900 600 0.0
18/10/2023
46.95
 327,400 49.64 49.64 46.20 4,900 900 0.2
17/10/2023
49.56
 129,200 51.66 51.99 49.56 2,100 300 0.1
16/10/2023
51.57
 178,500 52.92 52.92 51.49 0 400 -0.0
13/10/2023
52.83
 93,500 52.50 53.59 51.49 0 7,600 -0.5
12/10/2023
52.83
 283,000 50.82 53.67 50.06 200 5,100 -0.3
11/10/2023
50.90
 21,500 51.83 51.83 50.40 0 0 0
10/10/2023
51.49
 25,700 50.90 51.91 50.90 1,000 500 0.0
09/10/2023
51.24
 35,600 50.40 51.66 49.56 0 500 -0.0
06/10/2023
50.40
 16,900 49.98 50.82 49.39 4,200 0 0.3
05/10/2023
49.98
 90,800 49.98 50.65 49.73 500 0 0.0
04/10/2023
49.89
 51,100 49.39 50.06 48.72 500 14,600 -0.8
03/10/2023
49.98
 62,100 50.57 51.24 49.56 300 0 0.0
02/10/2023
51.24
 18,300 50.40 51.57 50.40 300 0 0.0
29/09/2023
50.99
 36,300 50.40 51.49 50.40 200 11,000 -0.7
28/09/2023
50.40
 53,200 50.65 52.08 50.06 1,600 500 0.1
27/09/2023
51.24
 75,600 50.73 51.24 49.22 0 3,000 -0.2
26/09/2023
50.73
 76,400 50.06 52.08 50.06 16,000 4,400 0.7
25/09/2023
50.82
 65,000 53.67 53.67 50.82 100 0 0.0
22/09/2023
52.83
 138,200 53.93 54.60 51.24 0 79,300 -5.0
21/09/2023
54.68
 86,900 54.60 56.28 53.76 1,000 0 0.1
20/09/2023
54.26
 44,200 52.67 54.93 52.67 2,700 0 0.2
19/09/2023
53.17
 56,500 53.00 54.01 52.50 0 100 -0.0
18/09/2023
53.00
 97,700 53.59 54.51 52.92 0 0 0
15/09/2023
53.59
 128,000 55.44 56.28 53.59 300 5,000 -0.3
14/09/2023
54.60
 136,100 56.03 56.03 54.60 0 0 0
13/09/2023
56.03
 108,000 56.95 57.20 56.03 5,700 1,700 0.3
12/09/2023
56.95
 222,800 56.95 57.45 56.28 3,400 2,000 0.1
11/09/2023
56.95
 279,000 58.46 58.97 56.19 0 6,500 -0.4
08/09/2023
58.29
 152,300 58.38 58.97 57.54 7,600 200 0.5
07/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
07/09/2023
58.38
 420,800 60.06 60.39 57.96 700 16,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |