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)
15/11/2022
22.14
 105,795 22.18 24.42 21.04 0 0 0
14/11/2022
24.70
 245,738 24.86 25.60 24.70 8,100 0 0.5
11/11/2022
28.24
 130,001 31.17 31.74 28.24 4,300 0 0.3
10/11/2022
30.93
 185,800 34.83 35.28 30.93 0 0 0
09/11/2022
34.83
 194,110 35.40 36.62 34.26 0 0 0
08/11/2022
35.81
 234,867 34.06 38.29 34.06 5,500 0 0.5
07/11/2022
36.83
 209,107 40.29 40.61 36.62 700 0 0.1
04/11/2022
40.37
 167,600 41.30 42.12 39.43 0 0 0
03/11/2022
40.16
 139,800 40.77 42.93 39.88 2,800 0 0.3
02/11/2022
40.16
 107,000 40.69 41.06 39.84 0 2,000 -0.2
01/11/2022
41.06
 117,100 40.69 41.83 40.29 1,100 0 0.1
31/10/2022
40.12
 248,200 40.81 41.91 38.74 0 0 0
28/10/2022
40.90
 122,400 41.91 42.12 40.73 0 0 0
27/10/2022
42.04
 302,100 41.83 42.77 40.69 0 0 0
26/10/2022
41.02
 260,603 42.32 44.56 40.29 0 0 0
25/10/2022
43.13
 234,000 45.53 46.15 39.96 200 0 0.0
24/10/2022
45.58
 256,472 47.20 47.20 42.85 0 0 0
21/10/2022
46.80
 298,400 50.05 52.09 46.59 75,400 69,000 0.7
20/10/2022
48.83
 116,100 50.05 50.05 48.34 40,100 0 4.8
19/10/2022
48.91
 161,170 46.39 49.32 46.39 18,100 200 2.1
18/10/2022
46.19
 123,040 45.98 46.76 45.86 0 0 0
17/10/2022
46.39
 14,595 46.39 46.39 45.37 0 5,200 -0.6
14/10/2022
46.39
 26,119 45.37 46.43 45.37 3,300 0 0.4
13/10/2022
44.31
 25,413 46.39 46.39 44.31 0 2,800 -0.3
12/10/2022
45.29
 62,039 43.54 46.80 42.73 0 0 0
11/10/2022
42.32
 118,911 46.39 46.76 41.91 0 13,400 -1.4
10/10/2022
45.98
 61,950 42.73 46.39 41.51 0 0 0
07/10/2022
42.73
 101,979 41.59 43.34 39.88 0 0 0
06/10/2022
41.51
 43,901 42.32 43.91 41.51 0 0 0
05/10/2022
42.20
 49,838 42.52 42.73 40.69 0 4,100 -0.4
04/10/2022
40.69
 41,700 42.73 43.13 40.49 0 2,200 -0.2
03/10/2022
40.90
 64,800 44.35 44.35 40.29 0 9,900 -1.0
30/09/2022
43.74
 55,200 45.29 45.29 42.77 0 16,400 -1.8
29/09/2022
46.76
 21,411 50.42 50.46 45.98 0 3,000 -0.3
28/09/2022
46.96
 21,207 46.88 48.55 46.23 0 5,000 -0.6
27/09/2022
47.61
 45,426 49.20 49.20 47.61 0 12,000 -1.4
26/09/2022
48.67
 80,200 48.91 50.42 48.02 0 17,500 -2.1
23/09/2022
50.87
 17,521 50.82 51.48 49.85 0 6,000 -0.7
22/09/2022
49.81
 22,566 49.73 50.82 49.36 0 8,300 -1.0
21/09/2022
49.64
 19,325 50.13 50.13 49.48 4,600 11,200 -0.8
20/09/2022
49.52
 22,012 50.78 50.78 49.40 0 3,000 -0.4
19/09/2022
51.27
 61,645 50.34 51.27 49.03 3,500 24,900 -2.6
16/09/2022
50.34
 20,050 52.90 52.90 50.34 0 7,200 -0.9
15/09/2022
51.56
 52,396 51.68 51.68 50.87 11,200 26,600 -2.0
14/09/2022
50.46
 67,632 50.74 50.74 49.44 0 57,400 -7.0
13/09/2022
50.78
 68,955 50.26 51.27 50.26 9,100 31,300 -2.8
12/09/2022
49.64
 21,331 49.64 50.42 49.20 0 6,900 -0.8
09/09/2022
50.26
 98,100 53.31 53.31 48.02 4,700 38,000 -4.0
08/09/2022
50.46
 20,500 53.80 53.80 50.46 0 6,200 -0.8
07/09/2022
52.90
 25,200 53.31 53.31 51.39 0 3,400 -0.4
06/09/2022
52.49
 42,700 53.59 53.59 51.27 0 5,500 -0.7
05/09/2022
53.31
 55,000 54.61 54.93 52.90 7,000 19,700 -1.8
31/08/2022
54.93
 39,329 56.56 56.56 54.12 0 15,000 -2.0
30/08/2022
55.30
 25,200 55.95 56.97 54.57 2,000 7,400 -0.7
29/08/2022
54.93
 61,800 57.38 57.38 54.53 0 27,700 -3.8
26/08/2022
57.25
 208,100 58.19 58.39 55.83 6,000 74,100 -9.5
25/08/2022
57.74
 50,517 57.38 58.19 56.97 0 21,300 -3.0
24/08/2022
57.17
 98,167 56.97 57.42 55.95 0 51,400 -7.2
23/08/2022
56.07
 49,500 55.75 56.77 55.67 0 23,300 -3.2
22/08/2022
55.75
 39,100 57.78 58.11 55.50 7,900 10,300 -0.3
19/08/2022
57.34
 93,300 54.57 57.74 54.57 0 0 0
18/08/2022
55.75
 26,500 55.67 56.11 55.06 0 0 0
17/08/2022
55.34
 17,400 55.95 56.16 55.10 500 0 0.1
16/08/2022
55.71
 33,616 54.12 55.71 53.92 2,800 0 0.4
15/08/2022
54.53
 38,932 54.24 54.53 53.59 0 0 0
12/08/2022
54.93
 14,305 55.02 55.02 54.53 0 0 0
11/08/2022
55.26
 16,426 55.34 56.93 54.32 0 0 0
10/08/2022
54.69
 27,109 54.65 55.95 54.65 0 0 0
09/08/2022
54.93
 47,115 53.55 55.63 53.55 700 0 0.1
08/08/2022
53.55
 13,500 54.93 54.93 52.90 0 200 -0.0
05/08/2022
54.53
 25,348 54.41 55.18 53.35 0 300 -0.0
04/08/2022
53.31
 61,800 51.64 53.31 51.64 3,400 0 0.4
03/08/2022
50.50
 23,600 51.48 51.48 49.48 0 3,900 -0.5
02/08/2022
50.05
 6,266 49.69 50.05 49.69 2,900 0 0.4
01/08/2022
49.24
 16,300 51.60 52.05 49.24 700 0 0.1
29/07/2022
51.31
 19,000 52.29 53.31 51.31 0 0 0
28/07/2022
51.68
 18,380 49.24 51.68 49.24 0 0 0
27/07/2022
48.55
 22,634 46.02 48.55 46.02 0 0 0
26/07/2022
46.59
 11,700 44.76 46.59 42.73 0 0 0
25/07/2022
46.39
 13,787 45.58 46.51 45.58 0 0 0
22/07/2022
45.58
 6,671 44.56 45.98 44.31 0 0 0
21/07/2022
45.37
 3,056 44.35 45.53 44.35 0 0 0
20/07/2022
45.49
 46,300 43.95 45.58 43.95 0 0 0
19/07/2022
43.13
 65,516 41.91 43.95 41.91 0 0 0
18/07/2022
42.12
 40,300 42.32 42.32 41.02 0 0 0
15/07/2022
41.91
 9,100 40.90 41.91 40.90 0 0 0
14/07/2022
41.14
 5,100 41.91 41.91 41.14 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/07/2022
40.90
 20,500 40.77 41.59 40.69 0 0 0
12/07/2022
42.24
 33,200 41.47 42.28 40.51 0 0 0
11/07/2022
40.30
 5,600 40.43 40.43 40.30 0 0 0
08/07/2022
41.51
 2,520 42.28 42.28 40.38 0 0 0
07/07/2022
41.51
 4,000 39.90 41.51 39.90 0 700 -0.1
06/07/2022
40.75
 9,970 41.11 41.23 40.71 0 1,500 -0.2
05/07/2022
41.55
 22,300 41.55 42.32 41.51 0 0 0
04/07/2022
41.51
 18,900 43.53 43.53 41.51 0 16,200 -1.7
01/07/2022
42.32
 28,800 42.32 42.32 41.11 0 0 0
30/06/2022
41.84
 5,800 41.47 41.84 40.30 0 0 0
29/06/2022
41.51
 100 41.51 41.51 41.51 0 0 0
28/06/2022
42.20
 35,100 41.71 42.32 41.51 0 0 0
27/06/2022
42.32
 172,949 40.30 42.32 39.90 6,700 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |