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)
12/04/2023
35.97
 17,900 35.28 36.58 35.28 0 0 0
11/04/2023
35.77
 88,719 37.03 37.44 35.00 0 0 0
10/04/2023
35.89
 49,449 38.45 38.58 35.89 0 0 0
07/04/2023
38.25
 46,705 39.11 39.11 38.25 0 0 0
06/04/2023
40.69
 503,767 38.70 44.35 38.66 0 0 0
05/04/2023
39.47
 468,518 38.66 43.13 38.66 0 400 -0.0
04/04/2023
39.06
 73,802 38.74 39.06 37.72 0 0 0
03/04/2023
38.78
 126,670 36.62 38.78 36.58 0 13,400 -1.2
31/03/2023
36.22
 55,409 36.58 36.99 35.89 0 0 0
30/03/2023
35.81
 45,801 35.44 37.40 35.44 0 0 0
29/03/2023
38.05
 93,004 33.41 38.05 33.29 0 0 0
28/03/2023
33.49
 47,677 32.59 33.73 32.55 0 0 0
27/03/2023
32.72
 18,702 32.88 32.96 32.39 0 0 0
24/03/2023
32.55
 43,500 32.15 32.92 31.54 0 0 0
23/03/2023
31.46
 12,000 31.54 31.90 31.13 0 0 0
22/03/2023
31.62
 17,400 31.74 31.98 31.62 0 0 0
21/03/2023
31.46
 15,700 32.31 32.31 31.33 0 0 0
20/03/2023
31.54
 12,900 31.86 31.86 31.13 0 0 0
17/03/2023
31.78
 11,300 32.76 32.76 31.54 400 0 0.0
16/03/2023
31.98
 26,800 32.27 32.27 31.33 1,000 0 0.1
15/03/2023
32.55
 75,300 32.15 33.12 32.07 0 0 0
14/03/2023
32.11
 35,700 32.15 32.15 31.41 500 0 0.0
13/03/2023
32.27
 41,500 32.11 32.35 31.86 0 0 0
10/03/2023
32.55
 28,500 32.68 32.68 32.15 1,700 0 0.1
09/03/2023
32.64
 25,800 32.76 33.04 32.55 0 0 0
08/03/2023
33.08
 86,400 33.37 33.37 32.51 2,900 0 0.2
07/03/2023
33.12
 7,250 34.34 34.34 33.12 0 0 0
06/03/2023
33.61
 29,820 33.65 33.73 33.04 600 0 0.0
03/03/2023
33.77
 97,931 33.90 34.10 32.96 0 0 0
02/03/2023
33.94
 36,500 34.39 34.91 33.65 0 5,100 -0.4
01/03/2023
33.77
 24,676 33.53 33.77 33.37 0 0 0
28/02/2023
33.37
 16,720 33.82 33.94 33.37 0 0 0
27/02/2023
34.02
 21,300 34.59 34.59 33.37 0 0 0
24/02/2023
34.39
 152,849 33.37 35.00 33.37 0 0 0
23/02/2023
33.57
 30,100 30.93 33.82 30.93 0 0 0
22/02/2023
34.02
 28,875 35.00 35.20 34.02 0 0 0
21/02/2023
34.34
 45,203 34.39 35.00 34.22 0 0 0
20/02/2023
34.59
 16,600 33.82 34.59 33.49 0 0 0
17/02/2023
33.82
 12,701 34.14 34.14 33.65 0 0 0
16/02/2023
34.34
 12,722 33.77 34.34 33.53 0 0 0
15/02/2023
33.37
 7,960 33.37 33.57 33.04 0 0 0
14/02/2023
32.92
 34,522 33.00 33.73 32.55 0 0 0
13/02/2023
33.29
 25,438 35.40 35.40 32.59 0 0 0
10/02/2023
33.90
 274,400 34.55 34.59 33.57 600 0 0.1
09/02/2023
34.51
 15,950 34.59 34.59 34.18 0 0 0
08/02/2023
34.59
 50,603 34.22 34.79 34.22 0 2,400 -0.2
07/02/2023
35.00
 28,300 35.24 35.28 34.22 0 0 0
06/02/2023
35.00
 12,650 35.40 35.40 35.00 0 3,200 -0.3
03/02/2023
35.28
 26,800 35.28 35.61 34.79 3,100 0 0.3
02/02/2023
34.63
 60,161 36.62 36.62 34.18 0 7,700 -0.7
01/02/2023
35.40
 67,806 37.44 38.25 34.95 0 7,300 -0.7
31/01/2023
36.66
 294,709 34.75 37.03 34.63 0 0 0
30/01/2023
34.39
 37,125 35.00 35.36 34.39 0 0 0
27/01/2023
34.79
 60,867 33.37 35.40 32.96 0 0 0
19/01/2023
32.96
 43,839 32.15 33.16 30.72 1,300 0 0.1
18/01/2023
31.58
 51,000 30.93 32.39 29.34 0 0 0
17/01/2023
32.15
 42,600 30.93 32.96 30.93 1,000 0 0.1
16/01/2023
31.33
 137,871 28.53 32.23 28.48 22,800 0 1.8
13/01/2023
28.77
 25,510 28.28 28.77 28.28 4,200 0 0.3
12/01/2023
28.53
 22,000 28.08 28.53 28.08 1,000 0 0.1
11/01/2023
28.24
 34,586 28.24 28.28 27.87 11,600 0 0.8
10/01/2023
28.12
 28,901 28.16 28.16 27.83 0 0 0
09/01/2023
28.04
 57,600 27.92 28.48 27.79 15,100 0 1.0
06/01/2023
28.28
 33,300 28.77 28.77 27.87 0 0 0
05/01/2023
28.08
 47,501 28.77 28.77 28.08 3,000 0 0.2
04/01/2023
28.97
 31,612 28.44 29.22 28.08 0 0 0
03/01/2023
28.44
 40,300 27.67 28.44 27.67 0 0 0
30/12/2022
27.67
 12,811 27.26 27.75 27.26 2,700 0 0.2
29/12/2022
27.30
 32,000 27.39 27.47 27.18 1,000 0 0.1
28/12/2022
27.39
 20,400 27.59 27.75 27.06 0 0 0
27/12/2022
26.86
 47,500 27.06 27.51 26.49 0 0 0
26/12/2022
27.51
 57,501 27.47 28.48 27.39 5,100 0 0.4
23/12/2022
27.59
 8,100 27.47 27.59 27.14 3,600 700 0.2
22/12/2022
27.22
 21,908 27.67 27.67 26.86 2,400 2,400 0
21/12/2022
27.47
 40,100 26.49 27.55 26.49 7,600 7,600 0
20/12/2022
27.10
 55,906 25.23 27.75 24.21 5,200 700 0.3
19/12/2022
28.24
 121,108 28.48 28.85 27.26 0 0 0
16/12/2022
29.10
 36,618 28.89 29.50 28.44 0 0 0
15/12/2022
29.10
 33,759 28.16 29.10 27.26 200 0 0.0
14/12/2022
28.53
 72,064 28.08 29.22 28.00 0 0 0
13/12/2022
27.92
 35,915 27.26 27.92 27.26 0 0 0
12/12/2022
27.67
 41,240 27.87 28.28 27.39 0 0 0
09/12/2022
27.55
 21,351 27.79 28.08 26.94 0 0 0
08/12/2022
28.08
 45,370 27.47 28.08 27.26 3,600 0 0.2
07/12/2022
26.69
 98,626 28.48 28.48 26.37 0 0 0
06/12/2022
27.79
 66,751 28.48 29.10 27.26 4,200 0 0.3
05/12/2022
28.48
 245,185 29.71 30.93 28.28 3,000 5 0.2
02/12/2022
28.48
 89,407 29.46 29.71 27.92 3,300 0 0.2
01/12/2022
29.30
 69,465 29.71 30.19 29.30 5,000 0 0.4
30/11/2022
29.34
 47,001 30.11 30.15 28.97 5,000 0 0.4
29/11/2022
30.19
 33,800 30.72 30.72 28.89 0 0 0
28/11/2022
30.32
 98,467 29.71 31.58 29.71 0 0 0
25/11/2022
29.30
 33,339 29.30 29.71 28.08 0 0 0
24/11/2022
28.28
 14,002 28.48 28.48 27.71 0 0 0
23/11/2022
28.44
 25,789 28.48 29.46 28.08 0 0 0
22/11/2022
29.14
 92,671 27.71 30.52 27.67 0 0 0
21/11/2022
27.75
 41,102 26.86 28.48 26.73 0 0 0
18/11/2022
27.71
 87,231 26.25 28.08 25.64 0 0 0
17/11/2022
26.25
 76,020 26.04 27.18 25.43 0 14,600 -0.9
16/11/2022
24.74
 167,177 21.97 24.74 21.57 4,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |