Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/03/2025	90	700,100	88.50	90	86.80	0	0	0
19/03/2025	87.20	998,200	88.50	89.10	86.80	0	0	0
18/03/2025	89.10	1,339,300	91.30	94.80	89.10	0	0	0
17/03/2025	90.90	409,600	91.30	92.40	90.20	0	0	0
14/03/2025	91.30	598,700	90.40	91.30	89.70	0	0	0
13/03/2025	90.10	768,700	91.50	92.20	89.90	0	0	0
12/03/2025	91.50	607,400	92	92.70	91.20	0	0	0
11/03/2025	92	562,900	90	92.50	89.50	0	0	0
10/03/2025	91.10	961,800	90.50	93	90.20	0	0	0
07/03/2025	89.60	610,900	91.10	91.10	89.50	0	0	0
06/03/2025	91	453,400	90	91	89.40	0	0	0
05/03/2025	89.70	689,700	91.80	91.80	89.70	0	0	0
04/03/2025	92	672,900	92.20	92.40	90	0	0	0
03/03/2025	92.20	838,800	91.20	92.40	90.20	0	0	0
28/02/2025	91	401,700	90.50	91.40	89.70	0	0	0
27/02/2025	90.50	739,400	88.80	90.50	87.50	0	0	0
26/02/2025	88.80	1,005,600	89.90	91.70	88.80	0	0	0
25/02/2025	89.90	707,000	90	90.10	89.30	0	0	0
24/02/2025	90	1,198,800	87.90	90	86.50	0	0	0
21/02/2025	87.50	1,049,000	85.70	88.80	85.40	0	0	0
20/02/2025	85.70	778,100	86.60	86.70	85.40	0	0	0
19/02/2025	86.60	3,386,500	80.80	86.60	80.80	0	0	0
18/02/2025	81	248,700	80.10	81	80.10	0	0	0
17/02/2025	80.60	349,700	81.20	81.20	80.50	0	0	0
14/02/2025	81.20	478,300	81.10	82.50	80.80	0	0	0
13/02/2025	80.80	221,000	81.90	81.90	80.40	0	0	0
12/02/2025	81.20	1,017,500	80.80	83.30	80.80	0	0	0
11/02/2025	80.20	410,000	79.80	80.30	79.50	0	0	0
10/02/2025	79.80	565,000	81.40	81.40	79.80	0	0	0
07/02/2025	81.50	419,600	82.80	82.80	81.50	0	0	0
06/02/2025	82.80	342,100	83	83.50	81.80	0	0	0
05/02/2025	82.80	536,100	82.80	83.80	81.80	0	0	0
04/02/2025	82.30	559,300	81	82.50	80.50	0	0	0
24/01/2025	81.50	246,400	82.40	82.50	81.10	0	0	0
23/01/2025	82	393,700	81.10	82	80.60	0	0	0
22/01/2025	80.60	350,300	80.60	82	80.40	0	0	0
21/01/2025	80.50	191,600	81.80	81.80	80.50	0	0	0
20/01/2025	81.70	329,100	82	82.10	80.60	0	0	0
17/01/2025	81.20	302,400	79.60	81.20	79.60	0	0	0
16/01/2025	79.60	148,200	80.80	80.80	79.50	0	0	0
15/01/2025	80.40	528,500	79.30	80.40	78.60	0	0	0
14/01/2025	78.60	316,200	78.80	79.80	78.60	0	0	0
13/01/2025	78.80	346,600	77.10	79	76.50	0	0	0
10/01/2025	78	592,400	80.20	80.40	78	0	0	0
09/01/2025	80.50	242,300	80.50	81.20	80	0	0	0
08/01/2025	80.90	295,300	80.30	80.90	79	0	0	0
07/01/2025	80.20	550,100	79.20	80.50	78.70	0	0	0
06/01/2025	79	696,200	81.20	81.80	78.50	0	0	0
03/01/2025	81.20	599,900	81.50	82.10	81.10	0	0	0
02/01/2025	82	669,500	82.60	82.90	81	0	0	0
31/12/2024	83.10	428,100	83	83.10	81.90	0	0	0
30/12/2024	83	521,900	83.10	83.10	81.80	0	0	0
27/12/2024	83.10	1,055,200	85	85	82.30	0	0	0
26/12/2024	85	549,300	85.60	86.10	84	0	0	0
25/12/2024	85.40	826,800	84.50	85.60	84.10	0	0	0
24/12/2024	84.50	1,408,700	84	86.20	83.60	0	0	0
23/12/2024	84	413,900	84.30	84.40	83	0	0	0
20/12/2024	84.40	2,324,200	83	84.40	82.30	0	0	0
19/12/2024	83	661,700	82.40	83	81.70	0	0	0
18/12/2024	83.70	1,048,100	84.10	84.20	81.50	0	0	0
17/12/2024	84.50	799,100	84.80	85.20	84	0	0	0
16/12/2024	84.70	2,104,300	82.40	86.90	82.40	0	0	0
13/12/2024	82.40	294,800	83.50	83.50	81.90	0	0	0
12/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2024	83.50	749,100	83.10	85.40	82.60	0	0	0
11/12/2024	83.09	359,000	83.28	83.28	82.10	0	0	0
10/12/2024	82.69	642,500	82.99	83.78	81.70	0	0	0
09/12/2024	83.09	937,600	83.09	83.58	82.39	0	0	0
06/12/2024	83.09	923,700	84.57	85.86	82.59	0	0	0
05/12/2024	83.38	545,100	82.69	83.38	81.31	0	0	0
04/12/2024	83.09	1,216,400	82.79	84.47	82.29	0	0	0
03/12/2024	82.79	988,500	81.31	82.89	81.11	0	0	0
02/12/2024	81.31	1,066,900	78.04	81.80	77.25	0	0	0
29/11/2024	77.74	245,400	77.74	78.44	76.95	0	0	0
28/11/2024	77.55	314,700	76.16	77.65	76.16	0	0	0
27/11/2024	76.16	215,400	77.15	77.25	75.77	0	0	0
26/11/2024	77.15	333,600	76.46	77.25	76.16	0	0	0
25/11/2024	76.46	373,400	74.68	76.46	74.68	0	0	0
22/11/2024	74.68	412,100	74.68	75.27	73.69	0	0	0
21/11/2024	74.88	419,600	74.28	75.37	73.00	0	0	0
20/11/2024	74.18	393,500	74.18	75.17	72.21	0	0	0
19/11/2024	73.69	769,500	77.65	77.84	73.69	0	0	0
18/11/2024	77.05	745,000	81.01	81.01	77.05	0	0	0
15/11/2024	81.01	920,700	80.12	85.66	79.03	0	0	0
14/11/2024	81.11	405,300	81.50	81.90	80.22	0	0	0
13/11/2024	81.90	620,800	80.61	82.59	80.32	0	0	0
12/11/2024	81.01	273,600	81.40	81.40	80.42	0	0	0
11/11/2024	81.50	642,900	80.42	81.50	79.33	0	0	0
08/11/2024	80.32	834,400	78.54	80.32	77.55	0	0	0
07/11/2024	78.54	682,400	77.65	79.53	77.45	0	0	0
06/11/2024	78.24	1,791,400	73.59	78.24	73.59	0	0	0
05/11/2024	73.19	935,000	71.81	73.19	71.22	0	0	0
04/11/2024	71.32	406,000	73.49	73.49	71.22	0	0	0
01/11/2024	72.90	139,300	72.60	73.59	72.30	0	0	0
31/10/2024	73.29	141,100	73.39	73.49	73.00	0	0	0
30/10/2024	73.39	629,700	72.21	74.18	71.81	0	0	0
29/10/2024	70.23	78,700	69.73	70.72	69.73	0	0	0
28/10/2024	69.73	47,100	69.54	70.13	69.24	0	0	0
25/10/2024	69.34	150,800	70.72	70.82	69.34	0	0	0
24/10/2024	70.72	84,700	70.82	71.22	70.62	0	0	0
23/10/2024	70.82	98,100	70.92	71.02	70.23	0	0	0

Page:
<<
4
5
6
>>

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

CTCP Đầu tư Sài Gòn VRG (sip)

THỐNG KÊ GIAO DỊCH