CTCP Đầu tư Sài Gòn VRG (sip)

47.90
0.45
(0.95%)
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
47.90
87.70
47.90
2 tháng
(2024-03-11) 		0.70 0.82% 13,873,800 585,200 49.1
47.90
94
47.90
3 tháng
(2024-02-15) 		7.80 10% 19,648,500 908,964 75.4
47.90
94
47.90
6 tháng
(2023-11-13) 		31.13 56.93% 30,816,400 1,044,564 89.3
47.90
94
47.90
12 tháng
(2023-05-16) 		42.92 100.11% 42,311,328 741,184 59.3
42.64
94
47.90
24 tháng
(2022-05-23) 		38.85 82.75% 59,880,131 495,579 19.6
25.92
94
47.90
36 tháng
(2021-05-26) 		19.63 29.68% 67,170,187 582,979 30.9
25.92
94
47.90
60 tháng
(2019-06-06) 		79.94 1,365.21% 110,073,351 1,248,389 125.9
5.86
94
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2025
67.50
 1,301,800 66.80 68.70 66.60 0 0 0
12/08/2025
66.50
 580,600 67.80 67.80 65.90 0 0 0
11/08/2025
67
 836,700 65.70 68 65.50 0 0 0
08/08/2025
65.70
 652,600 67.40 67.40 64.80 0 0 0
07/08/2025
66.40
 1,157,300 66.50 67.30 65.80 0 0 0
06/08/2025
64.40
 477,500 64.50 64.90 63.70 0 0 0
05/08/2025
63.80
 1,106,400 65.50 66.40 63 0 0 0
04/08/2025
64.60
 469,300 65 65.40 64.10 0 0 0
01/08/2025
64.80
 717,200 67.30 67.30 64.70 0 0 0
31/07/2025
67.30
 1,771,400 67.30 68.50 65.30 0 0 0
30/07/2025
65.20
 549,800 65.20 65.70 64.20 0 0 0
29/07/2025
65.90
 1,414,100 67.10 67.80 63.40 0 0 0
28/07/2025
67
 883,600 67.80 68.40 67 0 0 0
25/07/2025
67.70
 685,800 68.30 68.90 67.50 0 0 0
24/07/2025
68.40
 1,845,100 65.70 68.40 65 0 0 0
23/07/2025
64
 859,200 63 64 62.60 0 0 0
22/07/2025
62.80
 537,600 62.50 63.20 62.20 0 0 0
21/07/2025
62.60
 911,500 62 63.40 61.50 0 0 0
18/07/2025
61.50
 1,219,600 62 63.10 61.40 0 0 0
17/07/2025
61.80
 665,000 61.70 62.90 61.50 0 0 0
16/07/2025
61.50
 463,500 61.70 61.80 61.10 0 0 0
15/07/2025
61.80
 594,200 62.50 62.80 61.80 0 0 0
14/07/2025
62.20
 654,500 62.50 62.60 61 0 0 0
11/07/2025
70.70
 634,100 71.20 71.80 70.40 0 0 0
10/07/2025
71
 622,500 70.80 72 70.70 0 0 0
09/07/2025
70.90
 532,600 72.50 72.50 70.60 0 0 0
08/07/2025
71.80
 948,300 72.90 72.90 71.30 0 0 0
07/07/2025
70.60
 1,107,800 71 72.70 69.70 0 0 0
04/07/2025
69
 1,135,900 70 70 67.30 0 0 0
03/07/2025
68.90
 2,293,900 72 72.50 68.80 0 0 0
02/07/2025
73.90
 1,425,800 69.70 73.90 69.30 0 0 0
01/07/2025
69.10
 663,200 68.70 70.40 68.50 0 0 0
30/06/2025
68.80
 433,100 68.30 69.20 68.30 0 0 0
27/06/2025
68.20
 521,200 69.50 69.50 68 0 0 0
26/06/2025
68.90
 792,500 68.70 69.70 68.50 0 0 0
25/06/2025
68.10
 748,700 67.40 68.70 67.30 0 0 0
24/06/2025
67.20
 984,500 67.60 68.50 67 0 0 0
23/06/2025
67
 595,600 64.20 67.80 64.20 0 0 0
20/06/2025
63.90
 1,098,900 65.30 65.70 63.90 0 0 0
19/06/2025
65.50
 398,000 64.70 66.50 64.60 0 0 0
18/06/2025
64.60
 247,000 65.30 65.50 64.60 0 0 0
17/06/2025
65
 285,900 65.90 65.90 64.80 0 0 0
16/06/2025
64.90
 315,300 64.40 65.50 64.30 0 0 0
13/06/2025
64.40
 327,500 61.40 64.90 61.40 0 0 0
12/06/2025
65.10
 170,400 65 65.70 64.60 0 0 0
11/06/2025
64.30
 312,400 65 65.20 64.30 0 0 0
10/06/2025
64.50
 426,800 64 65.30 64 0 0 0
09/06/2025
64.50
 798,200 67.30 67.50 64.10 0 0 0
06/06/2025
67.70
 497,000 70 70 67.70 0 0 0
05/06/2025
69.50
 514,200 68.90 70.30 68.60 0 0 0
04/06/2025
68.90
 319,800 69.90 70.10 68.90 0 0 0
03/06/2025
69.30
 386,200 69.30 70.10 69 0 0 0
02/06/2025
69.10
 364,800 68.60 69.30 67.90 0 0 0
30/05/2025
68.60
 345,700 70.50 70.50 68.50 0 0 0
29/05/2025
71
 759,800 70.10 72 69.60 0 0 0
28/05/2025
68.50
 713,400 69.50 70.50 67.90 0 0 0
27/05/2025
69.10
 368,800 69.80 69.80 68.30 0 0 0
26/05/2025
69
 593,200 65 69 64.50 0 0 0
23/05/2025
65.10
 319,600 65.10 66 64.70 0 0 0
22/05/2025
65
 489,500 66.10 66.30 65 0 0 0
21/05/2025
66.10
 377,900 67.70 67.70 66 0 0 0
20/05/2025
67.60
 375,200 65.80 67.60 65.80 0 0 0
19/05/2025
65.70
 636,900 67.50 67.50 65.40 0 0 0
16/05/2025
67.90
 507,700 68.70 69.40 67.80 0 0 0
15/05/2025
69.10
 447,100 69.20 70 67.60 0 0 0
14/05/2025
69.70
 615,600 70.60 70.60 69.50 0 0 0
13/05/2025
70.60
 878,300 71.20 71.30 69.90 0 0 0
12/05/2025
69.90
 737,300 67.10 69.90 66.90 0 0 0
09/05/2025
67.30
 390,100 68.50 68.50 66.90 0 0 0
08/05/2025
68.10
 1,094,400 66.60 68.10 65.60 0 0 0
07/05/2025
66
 352,300 65.30 66.40 64.70 0 0 0
06/05/2025
65.60
 397,900 66.50 66.50 64.70 0 0 0
05/05/2025
66
 599,700 63.50 66 63.50 0 0 0
29/04/2025
63.50
 309,000 61.30 63.50 61.30 0 0 0
28/04/2025
62.50
 370,600 62.90 62.90 60.90 0 0 0
25/04/2025
61.60
 598,200 62.50 63.60 61.50 0 0 0
24/04/2025
62.20
 955,800 59.20 62.20 59 0 0 0
23/04/2025
58.20
 644,800 57.20 59 56.20 0 0 0
22/04/2025
56.10
 1,493,500 58.30 59.50 55.90 0 0 0
21/04/2025
60.10
 476,800 60.80 60.80 58 0 0 0
18/04/2025
60.80
 728,800 60.20 61.50 59.60 0 0 0
17/04/2025
58.40
 1,204,300 57 61 56.80 0 0 0
16/04/2025
59.80
 1,785,700 62.50 65 59.80 0 0 0
15/04/2025
64.20
 1,568,000 67.90 68.30 64.20 0 0 0
14/04/2025
69
 1,566,500 70 70 67 0 0 0
11/04/2025
65.50
 3,569,100 65.20 67.20 64.20 0 0 0
10/04/2025
69
 373,900 69 69 69 0 0 0
09/04/2025
64.50
 219,400 64.50 64.50 64.50 0 0 0
08/04/2025
69.30
 456,500 69.30 69.30 69.30 0 0 0
04/04/2025
74.50
 464,600 74.50 74.50 74.50 0 0 0
03/04/2025
80.10
 583,000 80.10 82 80.10 0 0 0
02/04/2025
86.10
 378,200 86.10 86.80 85.80 0 0 0
01/04/2025
86
 706,600 86.20 87.60 84.50 0 0 0
31/03/2025
86.20
 1,585,600 90 90.50 85.50 0 0 0
28/03/2025
91.50
 365,600 91.30 91.90 90.80 0 0 0
27/03/2025
91
 608,000 92.20 93.40 90.80 0 0 0
26/03/2025
91.80
 402,000 91.30 92.40 90.60 0 0 0
25/03/2025
91.30
 1,086,300 89.80 92.30 89.20 0 0 0
24/03/2025
89.80
 300,300 90 90 88.50 0 0 0
21/03/2025
90.10
 1,333,100 90 90.90 89.20 0 0 0

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