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)
24/06/2022
39.62
 14,300 39.74 40.30 39.58 4,600 0 0.5
23/06/2022
39.90
 3,200 39.86 39.90 39.05 1,500 0 0.1
22/06/2022
39.50
 7,600 39.90 41.71 39.50 3,100 0 0.3
21/06/2022
39.46
 4,221 39.78 39.78 38.09 1,300 0 0.1
20/06/2022
39.90
 50,700 36.52 40.10 36.52 6,000 0 0.6
17/06/2022
39.70
 75,175 40.30 40.30 39.38 21,800 0 2.2
16/06/2022
40.87
 62,200 40.83 41.11 39.90 21,500 0 2.2
15/06/2022
39.90
 40,920 42.92 42.96 39.90 0 0 0
14/06/2022
42.80
 23,550 42.88 42.88 41.15 200 3,700 -0.4
13/06/2022
42.36
 19,655 42.84 44.37 42.12 2,500 0 0.3
10/06/2022
44.37
 24,900 45.54 45.54 44.37 0 0 0
09/06/2022
46.35
 9,400 45.91 47.52 45.91 0 700 -0.1
08/06/2022
45.95
 54,203 43.93 46.35 43.85 20,000 600 2.1
07/06/2022
43.85
 11,409 43.97 44.13 43.53 1,200 0 0.1
06/06/2022
43.97
 88,806 46.31 46.31 40.79 100 0 0.0
03/06/2022
46.31
 516,731 45.54 46.75 45.54 0 0 0
02/06/2022
45.62
 28,069 47.56 47.56 45.62 0 1,100 -0.1
01/06/2022
46.75
 20,700 47.56 47.56 46.35 0 0 0
31/05/2022
46.83
 69,400 45.54 47.96 45.54 19,300 0 2.3
30/05/2022
45.75
 35,000 42.96 46.35 42.96 7,500 0 0.8
27/05/2022
43.49
 17,250 42.72 43.53 41.71 7,700 0 0.8
26/05/2022
43.33
 33,700 42.28 43.61 42.24 7,800 0 0.8
25/05/2022
42.24
 5,178 41.19 42.24 41.19 500 0 0.1
24/05/2022
40.71
 22,141 40.71 40.71 40.10 12,700 0 1.3
23/05/2022
40.10
 20,310 40.30 40.71 40.10 9,100 0 0.9
20/05/2022
41.07
 5,635 39.98 41.07 39.98 0 0 0
19/05/2022
40.75
 14,700 40.71 41.51 40.71 5,800 0 0.6
18/05/2022
40.71
 9,812 41.15 41.51 40.38 0 3,900 -0.4
17/05/2022
41.92
 20,400 40.30 42.68 40.30 0 0 0
16/05/2022
40.30
 14,553 38.73 42.32 38.73 0 0 0
13/05/2022
39.86
 19,451 40.30 42.24 36.68 2,800 0 0.3
12/05/2022
39.90
 56,280 42.12 44.25 39.90 20,400 0 2.1
11/05/2022
43.53
 28,535 41.51 45.14 41.51 9,200 0 1.0
10/05/2022
44.33
 28,275 39.90 44.33 39.90 8,000 0 0.8
09/05/2022
40.30
 86,301 45.14 45.14 40.30 21,800 0 2.3
06/05/2022
44.33
 12,020 46.75 46.75 42.32 2,500 0 0.3
05/05/2022
45.75
 1,145 45.75 45.75 45.75 0 0 0
04/05/2022
47.52
 16,800 48.37 48.37 46.35 2,800 0 0.3
29/04/2022
48.32
 14,870 46.31 48.37 46.31 5,800 0 0.7
28/04/2022
46.35
 59,600 46.03 46.75 44.94 25,400 0 2.9
27/04/2022
45.95
 19,770 46.75 46.75 44.78 8,800 0 1.0
26/04/2022
45.95
 23,005 42.80 45.95 40.30 0 0 0
25/04/2022
47.16
 71,220 47.88 50.26 42.32 0 0 0
22/04/2022
47.76
 40,680 47.60 49.49 47.20 0 0 0
21/04/2022
51.59
 40,150 50.62 51.83 46.39 0 1,900 -0.2
20/04/2022
51.91
 5,700 52.40 52.40 50.78 0 0 0
19/04/2022
51.99
 15,300 54.01 54.01 51.59 0 0 0
18/04/2022
53.60
 5,865 53.32 54.77 45.54 0 0 0
15/04/2022
53.93
 3,600 54.01 54.01 53.16 0 0 0
14/04/2022
54.01
 19,400 53.08 54.01 52.80 0 0 0
13/04/2022
54.65
 5,298 53.97 54.69 53.40 0 0 0
12/04/2022
54.13
 5,385 54.57 54.65 52.40 0 0 0
08/04/2022
54.49
 10,900 54.41 55.22 54.41 0 0 0
07/04/2022
54.81
 26,406 55.86 55.86 54.81 0 0 0
06/04/2022
56.26
 13,300 56.02 56.43 55.66 0 0 0
05/04/2022
56.63
 5,014 56.87 56.87 56.06 0 0 0
04/04/2022
57.07
 30,050 56.43 58.04 56.43 0 0 0
01/04/2022
56.43
 57,312 55.62 57.39 54.69 0 0 0
31/03/2022
55.62
 72,000 54.61 55.62 53.20 0 0 0
30/03/2022
54.41
 16,600 54.65 54.65 54.25 0 0 0
29/03/2022
54.81
 5,500 55.02 55.02 54.49 0 0 0
28/03/2022
54.41
 5,000 54.85 55.02 54.25 0 0 0
25/03/2022
55.06
 16,650 55.06 55.22 54.41 0 0 0
24/03/2022
54.89
 6,200 54.81 55.54 54.81 0 0 0
23/03/2022
54.81
 2,900 54.85 54.85 54.69 0 0 0
22/03/2022
55.62
 20,340 55.02 55.62 54.61 0 0 0
21/03/2022
54.81
 26,660 55.22 55.22 54.81 0 0 0
18/03/2022
55.14
 8,455 55.62 55.62 55.14 0 0 0
17/03/2022
54.97
 16,160 55.26 55.26 54.97 0 0 0
16/03/2022
55.02
 12,600 55.58 55.62 55.02 0 0 0
15/03/2022
55.22
 16,150 55.58 55.62 54.81 1,500 0 0.2
14/03/2022
55.02
 8,817 54.05 55.42 54.01 0 0 0
11/03/2022
55.46
 29,445 55.54 55.54 54.81 0 0 0
10/03/2022
55.58
 15,400 55.62 55.62 55.42 0 0 0
09/03/2022
55.62
 41,600 55.62 55.62 55.46 0 0 0
08/03/2022
55.62
 31,100 55.62 55.66 55.54 0 0 0
07/03/2022
55.62
 40,645 56.02 56.02 55.46 0 0 0
04/03/2022
56.02
 15,400 56.83 56.87 55.62 100 0 0.0
03/03/2022
56.02
 12,178 56.06 57.23 55.82 1,900 0 0.3
02/03/2022
56.79
 7,600 56.02 57.15 56.02 0 0 0
01/03/2022
56.63
 20,905 56.26 56.83 56.02 0 200 -0.0
28/02/2022
56.95
 54,472 55.82 57.64 55.62 0 1,000 -0.1
25/02/2022
56.39
 34,321 55.74 56.43 55.66 0 0 0
24/02/2022
56.35
 34,011 57.43 57.43 55.62 0 1,300 -0.2
23/02/2022
56.79
 20,050 56.06 57.23 56.06 0 0 0
22/02/2022
56.02
 12,219 56.87 56.87 56.02 0 0 0
21/02/2022
56.91
 33,319 56.83 57.64 56.02 0 100 -0.0
18/02/2022
56.02
 11,700 55.82 56.10 55.66 0 0 0
17/02/2022
56.22
 8,300 56.18 56.35 55.74 0 0 0
16/02/2022
56.18
 7,700 55.66 56.22 55.66 0 0 0
15/02/2022
56.43
 9,835 55.62 56.43 55.62 0 0 0
14/02/2022
55.94
 11,100 55.98 56.02 55.30 0 0 0
11/02/2022
56.02
 15,881 58.04 58.04 55.82 0 0 0
10/02/2022
56.30
 16,710 56.10 56.43 55.86 0 0 0
09/02/2022
55.82
 15,475 55.78 56.35 55.78 0 0 0
08/02/2022
55.90
 16,410 56.10 56.10 55.90 0 0 0
07/02/2022
56.22
 44,300 56.83 56.83 55.62 0 0 0
28/01/2022
56.83
 3,500 57.92 57.92 55.86 0 0 0
27/01/2022
56.43
 16,020 56.10 56.99 56.02 0 0 0
26/01/2022
56.83
 22,565 58.84 58.84 55.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |