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)
06/09/2023
57.33
 261,300 57.75 58.04 57.12 5,100 3,300 0.2
05/09/2023
57.33
 209,200 56.70 57.33 56.28 7,700 11,500 -0.5
31/08/2023
55.86
 118,200 55.86 56.28 55.23 3,000 3,100 -0.0
30/08/2023
55.48
 72,200 56.24 56.28 55.44 4,800 0 0.6
29/08/2023
55.65
 109,100 56.66 56.66 55.44 9,300 0 1.2
28/08/2023
55.61
 146,000 55.94 56.61 55.44 1,000 1,000 -0.0
25/08/2023
55.10
 85,400 53.93 55.44 53.67 0 400 -0.1
24/08/2023
53.55
 48,500 52.83 53.55 52.08 0 0 0
23/08/2023
52.83
 112,600 52.88 52.92 50.94 16,200 1,000 1.9
22/08/2023
51.32
 149,900 53.13 53.13 50.82 0 0 0
21/08/2023
51.66
 42,100 51.20 53.97 50.40 0 0 0
18/08/2023
51.11
 162,000 53.59 53.59 51.03 0 0 0
17/08/2023
53.59
 52,700 53.76 54.56 53.59 1,800 0 0.2
16/08/2023
53.76
 32,000 54.56 54.56 52.92 0 800 -0.1
15/08/2023
54.60
 68,900 51.91 54.64 51.91 1,000 0 0.1
14/08/2023
52.08
 86,300 52.50 52.50 51.87 0 2,000 -0.2
11/08/2023
52.46
 104,500 52.92 52.92 51.87 300 300 0
10/08/2023
52.92
 64,100 53.34 53.97 52.75 1,100 0 0.1
09/08/2023
53.13
 153,200 55.02 55.02 52.75 200 21,500 -2.7
08/08/2023
54.72
 88,100 56.07 56.07 54.18 0 0 0
07/08/2023
56.45
 0 56.45 56.45 56.45 0 0 0
04/08/2023
56.45
 0 56.45 56.45 56.45 0 0 0
03/08/2023
56.45
 0 56.45 56.45 56.45 0 0 0
02/08/2023
56.45
 0 56.45 56.45 56.45 0 0 0
01/08/2023
56.45
 0 56.03 56.45 56.03 0 0 0
31/07/2023
56.03
 98,121 56.70 56.82 55.44 0 9,000 -1.2
28/07/2023
56.32
 106,458 55.35 56.99 55.31 0 10,000 -1.3
27/07/2023
55.40
 133,980 55.23 55.86 55.02 0 0 0
26/07/2023
55.69
 69,427 54.60 55.69 54.60 2,000 0 0.3
25/07/2023
54.18
 88,807 54.72 54.72 53.76 0 1,000 -0.1
24/07/2023
54.85
 396,308 53.76 55.23 53.76 0 0 0
21/07/2023
53.76
 60,476 53.30 54.14 52.75 0 1,100 -0.1
20/07/2023
53.13
 28,251 52.54 53.76 52.54 0 5,900 -0.7
19/07/2023
52.54
 83,458 52.04 54.18 52.04 0 0 0
18/07/2023
51.83
 50,907 50.40 51.87 50.40 0 2,000 -0.2
17/07/2023
50.65
 125,656 49.81 50.65 49.81 3,300 0 0.4
14/07/2023
50.06
 111,986 49.52 50.31 48.59 0 100 -0.0
13/07/2023
48.89
 84,146 49.47 49.47 48.09 100 0 0.0
12/07/2023
48.26
 39,001 48.05 48.30 47.08 400 0 0.0
11/07/2023
47.88
 50,131 48.26 48.30 47.58 0 0 0
10/07/2023
48.47
 36,180 48.38 48.47 48.09 2,000 5,000 -0.3
07/07/2023
48.34
 34,894 48.30 48.89 48.09 10,000 0 1.2
06/07/2023
48.72
 28,197 48.72 49.22 48.30 4,000 0 0.5
05/07/2023
48.72
 63,665 48.17 48.93 48.17 6,400 0 0.7
04/07/2023
47.79
 47,735 48.30 48.30 47.12 6,000 1,000 0.6
03/07/2023
47.67
 32,999 47.88 48.21 43.85 0 0 0
30/06/2023
47.67
 241,760 46.58 48.72 46.16 0 7,400 -0.8
29/06/2023
44.31
 108,720 45.15 46.16 44.10 1,500 0 0.2
28/06/2023
45.15
 85,527 45.90 45.90 44.10 8,400 0 0.9
27/06/2023
45.99
 58,802 46.70 47.21 45.78 1,100 100 0.1
26/06/2023
46.20
 81,756 44.73 46.66 44.73 0 0 0
23/06/2023
45.06
 112,853 45.15 45.19 44.10 0 0 0
22/06/2023
44.39
 45,590 44.90 44.90 44.14 0 6,290 -0.7
21/06/2023
44.90
 98,727 43.26 44.98 43.26 0 41,700 -4.4
20/06/2023
43.09
 83,414 42.71 43.26 42.42 1,000 44,200 -4.4
19/06/2023
42.84
 29,034 43.64 43.64 42.63 0 1,400 -0.1
16/06/2023
43.64
 73,307 43.13 44.06 43.13 6,300 36,200 -3.1
15/06/2023
43.13
 93,571 43.47 44.01 42.46 0 21,500 -2.2
14/06/2023
43.26
 68,733 44.10 44.14 42.96 0 9,000 -0.9
13/06/2023
43.89
 228,322 45.36 45.36 43.09 0 69,600 -7.2
12/06/2023
45.36
 35,510 45.15 48.72 44.73 3,000 3,200 -0.0
09/06/2023
45.15
 61,220 45.95 45.95 44.94 10 19,100 -2.1
08/06/2023: Cổ tức tiền mặt tỉ lệ: 35%
08/06/2023
45.78
 81,401 47.46 47.46 44.94 0 500 -0.1
07/06/2023
45.82
 35,020 46.80 46.80 45.82 100 4,300 -0.5
06/06/2023
46.59
 55,613 45.94 48.02 45.45 100 21,900 -2.5
05/06/2023
45.41
 65,500 45.82 45.94 45.13 0 18,200 -2.0
02/06/2023
45.66
 40,880 47.12 47.12 45.29 0 0 0
01/06/2023
46.27
 63,612 46.80 47.00 45.21 100 0 0.0
31/05/2023
46.80
 94,290 46.76 48.22 44.76 2,900 0 0.3
30/05/2023
44.76
 102,020 41.91 46.23 41.91 500 0 0.1
29/05/2023
41.71
 120,637 42.32 43.13 40.69 0 0 0
26/05/2023
41.91
 95,812 42.48 43.54 41.18 0 0 0
25/05/2023
42.12
 96,766 41.30 43.87 41.30 0 0 0
24/05/2023
40.69
 63,896 39.88 41.51 39.84 0 0 0
23/05/2023
39.72
 87,086 39.27 40.29 38.86 0 6,800 -0.7
22/05/2023
38.66
 35,385 38.25 39.23 38.25 0 0 0
19/05/2023
38.25
 84,722 37.44 38.66 37.44 0 0 0
18/05/2023
37.36
 80,303 36.34 38.45 36.22 0 0 0
17/05/2023
36.79
 27,617 36.26 36.91 36.22 0 0 0
16/05/2023
36.62
 25,921 36.26 37.03 36.26 0 0 0
15/05/2023
36.83
 93,031 37.48 37.48 35.85 0 0 0
12/05/2023
37.64
 25,100 38.01 38.01 36.62 0 0 0
11/05/2023
37.60
 33,400 38.62 38.62 37.03 0 1,400 -0.1
10/05/2023
37.84
 28,200 37.76 37.93 37.23 0 0 0
09/05/2023
37.76
 79,720 37.40 38.66 37.23 0 8,900 -0.8
08/05/2023
37.07
 121,500 34.18 37.07 34.10 3,100 8,400 -0.5
05/05/2023
34.02
 24,300 33.77 34.30 33.77 3,000 0 0.3
04/05/2023
33.82
 38,800 34.14 34.75 33.82 0 1,300 -0.1
28/04/2023
34.91
 116,700 34.59 35.00 33.57 2,800 0 0.2
27/04/2023
34.79
 41,000 34.75 35.12 34.47 0 0 0
26/04/2023
34.18
 25,804 33.77 34.18 33.61 0 0 0
25/04/2023
33.61
 24,000 33.65 33.94 33.37 0 0 0
24/04/2023
33.94
 36,125 33.37 34.39 32.80 0 0 0
21/04/2023
33.77
 173,600 34.18 34.18 33.21 0 0 0
20/04/2023
34.95
 32,220 35.57 35.57 34.67 0 0 0
19/04/2023
35.16
 50,761 35.40 36.13 35.00 0 0 0
18/04/2023
35.40
 7,521 34.71 35.52 34.71 0 0 0
17/04/2023
34.59
 19,725 35.20 35.20 34.51 0 0 0
14/04/2023
34.59
 33,000 35.08 35.57 34.59 0 0 0
13/04/2023
35.00
 47,005 36.22 36.22 34.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |