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)
22/10/2024
70.82
 151,700 71.32 71.91 70.82 0 0 0
21/10/2024
71.51
 367,700 72.90 72.90 71.51 0 0 0
18/10/2024
72.40
 102,500 72.40 73.29 72.40 0 0 0
17/10/2024
72.30
 177,600 72.70 72.70 71.61 0 0 0
16/10/2024
72.50
 142,200 73.29 74.18 72.21 0 0 0
15/10/2024
73.19
 437,700 73.49 74.58 73.19 0 0 0
14/10/2024
73.49
 435,400 72.70 74.48 72.70 0 0 0
11/10/2024
72.70
 100,100 72.50 73.10 72.50 0 0 0
10/10/2024
72.50
 135,000 72.50 73.19 72.30 0 0 0
09/10/2024
72.50
 258,300 72.21 72.70 72.01 0 0 0
08/10/2024
72.30
 610,900 70.72 73.00 70.62 0 0 0
07/10/2024
70.72
 450,700 71.12 71.41 70.72 0 0 0
04/10/2024
71.12
 350,700 71.51 71.51 70.72 0 0 0
03/10/2024
71.41
 308,300 71.71 72.60 70.23 0 0 0
02/10/2024
72.21
 216,000 71.22 72.40 70.72 0 0 0
01/10/2024
71.22
 168,200 70.72 71.71 70.62 0 0 0
30/09/2024
70.62
 238,800 71.51 71.71 70.62 0 0 0
27/09/2024
71.71
 219,400 71.91 72.40 71.61 0 0 0
26/09/2024
71.81
 255,600 73.10 73.19 71.81 0 0 0
25/09/2024
73.10
 582,900 72.30 73.29 72.30 0 0 0
24/09/2024
72.21
 147,800 71.71 73.19 71.71 0 0 0
23/09/2024
71.91
 686,100 73.19 73.19 71.91 0 0 0
20/09/2024
72.70
 150,900 74.28 74.48 72.70 0 0 0
19/09/2024
73.79
 116,300 73.89 73.89 73.10 0 0 0
18/09/2024
73.59
 100,700 72.90 73.69 72.90 0 0 0
17/09/2024
73.19
 120,000 72.60 73.19 72.21 0 0 0
16/09/2024
72.60
 133,500 72.70 73.29 72.21 0 0 0
13/09/2024
72.70
 538,300 72.80 72.90 72.21 0 0 0
12/09/2024
72.40
 542,500 72.01 72.70 71.91 0 0 0
11/09/2024
71.81
 159,100 71.22 71.91 71.12 0 0 0
10/09/2024
71.22
 271,100 73.10 73.10 71.22 0 0 0
09/09/2024
72.80
 283,400 73.00 73.39 71.91 0 0 0
06/09/2024
73.39
 235,900 72.80 73.59 72.21 0 0 0
05/09/2024
73.39
 233,300 75.57 75.57 73.39 0 0 0
04/09/2024
75.37
 489,100 75.47 75.57 74.48 0 0 0
30/08/2024
76.06
 583,500 75.07 76.06 74.58 0 0 0
29/08/2024
75.07
 278,600 75.07 75.57 74.28 0 0 0
28/08/2024
75.07
 343,500 75.17 75.87 73.79 0 0 0
27/08/2024
75.17
 424,900 74.68 75.47 73.49 0 0 0
26/08/2024
74.58
 1,031,900 74.58 75.57 71.71 0 0 0
23/08/2024
74.38
 651,400 73.39 75.57 73.19 0 0 0
22/08/2024
73.79
 267,900 73.39 73.89 72.90 0 0 0
21/08/2024
73.89
 353,700 74.18 74.18 72.90 0 0 0
20/08/2024
74.18
 372,600 73.29 74.18 73.10 0 0 0
19/08/2024
73.99
 356,300 72.80 74.09 72.30 0 0 0
16/08/2024
72.70
 329,000 69.63 72.90 69.63 0 0 0
15/08/2024
69.44
 448,400 72.01 72.01 69.34 0 0 0
14/08/2024
71.61
 268,400 72.90 72.90 71.61 0 0 0
13/08/2024
72.40
 181,800 73.00 73.19 71.32 0 0 0
12/08/2024
72.50
 654,700 70.03 72.50 69.63 0 0 0
09/08/2024
70.03
 227,500 69.93 70.62 69.24 0 0 0
08/08/2024
69.93
 312,000 70.62 70.62 68.55 0 0 0
07/08/2024
70.23
 156,700 71.12 71.12 69.44 0 0 0
06/08/2024
70.23
 185,500 71.22 71.22 67.85 0 0 0
05/08/2024
67.85
 725,800 72.11 72.11 67.85 0 0 0
02/08/2024
72.90
 915,900 69.24 72.90 68.35 0 0 0
01/08/2024
71.02
 761,000 74.18 74.38 69.34 0 0 0
31/07/2024
73.99
 1,119,900 76.66 76.76 73.99 0 0 0
30/07/2024
76.66
 223,600 76.76 76.76 74.38 0 0 0
29/07/2024
77.15
 1,424,700 78.14 78.34 74.18 0 0 0
26/07/2024
77.55
 213,300 76.95 77.65 75.17 0 0 0
25/07/2024
76.95
 116,900 75.37 77.15 75.37 0 0 0
24/07/2024
77.15
 661,700 73.49 79.03 72.70 0 0 0
23/07/2024
74.68
 581,100 77.65 78.64 73.89 0 0 0
22/07/2024
78.14
 574,800 81.11 81.11 76.76 0 0 0
19/07/2024
81.11
 258,800 82.29 82.29 80.32 0 0 0
18/07/2024
82.29
 403,200 82.10 82.39 79.92 0 0 0
17/07/2024
82.00
 481,800 86.94 86.94 80.91 0 0 0
16/07/2024
85.95
 1,174,000 82.10 86.55 82.10 0 0 0
15/07/2024
81.90
 293,800 80.71 82.39 80.71 0 0 0
12/07/2024
80.51
 192,000 80.61 81.01 79.62 0 0 0
11/07/2024
80.51
 293,600 81.60 82.00 80.12 0 0 0
10/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/07/2024
81.40
 460,500 81.11 82.49 80.61 0 0 0
09/07/2024
79.30
 448,100 80.68 81.19 79.30 0 0 0
08/07/2024
79.90
 400,800 78.10 80.33 78.10 0 0 0
05/07/2024
77.84
 167,600 79.22 79.22 77.75 0 0 0
04/07/2024
78.27
 185,100 79.65 79.99 77.41 0 0 0
03/07/2024
79.56
 488,300 78.01 80.42 77.50 0 0 0
02/07/2024
78.10
 134,600 77.58 78.27 76.64 0 0 0
01/07/2024
77.58
 121,000 76.64 77.58 75.86 0 0 0
28/06/2024
76.55
 438,500 77.58 77.58 75.60 0 0 0
27/06/2024
77.50
 936,700 78.18 79.82 77.41 0 0 0
26/06/2024
78.18
 296,800 76.98 78.18 75.43 0 0 0
25/06/2024
78.18
 238,700 76.64 78.18 76.64 0 0 0
24/06/2024
76.81
 601,600 81.02 81.28 76.81 0 0 0
21/06/2024
81.71
 424,900 81.54 82.14 80.85 0 0 0
20/06/2024
81.19
 689,600 78.70 82.05 78.70 0 0 0
19/06/2024
78.27
 138,300 78.70 78.70 77.58 0 0 0
18/06/2024
78.70
 331,500 76.98 78.70 76.98 0 0 0
17/06/2024
76.89
 551,500 78.87 78.96 76.55 0 0 0
14/06/2024
79.13
 581,600 81.28 82.31 79.13 0 0 0
13/06/2024
81.19
 202,700 82.14 82.14 80.42 0 0 0
12/06/2024
81.80
 279,100 80.85 82.48 80.42 0 0 0
11/06/2024
82.40
 987,300 84.29 84.55 78.44 0 0 0
10/06/2024
84.29
 552,200 84.46 84.46 81.80 0 0 0
07/06/2024
83.43
 472,200 82.66 85.06 82.14 0 0 0
06/06/2024
82.23
 312,900 84.29 84.29 81.54 0 0 0
05/06/2024
82.66
 2,248,100 77.67 82.66 77.41 0 0 0
04/06/2024
77.32
 251,500 76.98 78.70 76.98 0 0 0
03/06/2024
76.98
 249,300 76.81 77.41 76.38 0 0 0

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