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)
31/05/2024
77.15
 107,700 77.41 77.41 76.12 0 0 0
30/05/2024
77.24
 285,300 76.64 77.67 74.83 0 0 0
29/05/2024
77.50
 534,100 79.39 79.39 77.50 0 0 0
28/05/2024
78.27
 424,800 76.98 78.27 75.86 0 0 0
27/05/2024
76.55
 133,200 77.24 77.24 74.92 0 0 0
24/05/2024
76.72
 427,400 78.70 80.08 75.69 0 0 0
23/05/2024
78.70
 202,100 77.41 78.70 77.32 0 0 0
22/05/2024
77.84
 350,300 77.24 78.27 77.15 0 0 0
21/05/2024
77.07
 250,600 78.70 78.70 76.72 0 0 0
20/05/2024
79.04
 330,300 77.67 80.42 77.58 0 0 0
16/05/2024
78.44
 630,200 75.35 78.96 75.35 0 0 0
15/05/2024: Cổ tức tiền mặt tỉ lệ: 6%
15/05/2024
75.09
 138,100 74.40 75.35 74.40 0 0 0
14/05/2024
74.31
 139,700 73.54 74.91 73.54 0 0 0
13/05/2024
73.54
 110,300 74.31 75.59 73.54 0 0 0
10/05/2024
74.31
 164,200 73.71 74.40 72.86 0 0 0
09/05/2024
73.29
 141,300 73.46 74.48 73.29 0 0 0
08/05/2024
73.29
 162,500 74.31 74.48 69.61 0 0 0
07/05/2024
74.83
 183,600 74.91 75.00 73.89 0 0 0
06/05/2024
74.91
 427,800 70.98 74.91 70.98 0 0 0
03/05/2024
71.24
 118,600 72.43 72.43 70.90 0 0 0
02/05/2024
71.24
 363,900 69.19 71.58 68.93 0 0 0
26/04/2024
69.19
 137,400 68.42 69.61 68.42 0 0 0
25/04/2024
69.27
 133,800 70.04 70.04 69.02 0 0 0
24/04/2024
70.04
 276,200 66.63 70.21 66.63 0 0 0
23/04/2024
66.20
 104,100 66.37 66.54 65.60 0 0 0
22/04/2024
66.37
 120,900 66.97 66.97 66.20 0 0 0
19/04/2024
65.34
 253,600 65.77 67.05 65.34 0 0 0
17/04/2024
66.28
 312,200 67.91 68.33 65.86 0 0 0
16/04/2024
66.80
 846,200 64.49 67.48 63.21 0 0 0
15/04/2024
65.34
 534,000 70.21 70.21 65.34 0 0 0
12/04/2024
70.21
 83,000 69.27 70.30 69.27 0 0 0
11/04/2024
69.27
 161,200 68.08 70.04 68.08 0 0 0
10/04/2024
69.44
 228,100 70.73 70.73 69.02 0 0 0
09/04/2024
70.13
 278,700 68.42 70.47 68.42 0 0 0
08/04/2024
69.19
 575,500 72.60 72.60 69.19 0 0 0
05/04/2024
72.35
 369,000 72.18 74.83 71.75 0 0 0
04/04/2024
72.52
 885,100 75.17 76.02 71.92 0 0 0
03/04/2024
75.51
 923,700 77.39 77.39 75.17 0 0 0
02/04/2024
77.39
 276,100 77.39 78.16 75.17 0 0 0
01/04/2024
78.41
 264,900 80.29 80.29 78.16 0 0 0
29/03/2024
80.29
 668,900 77.73 82.51 76.88 0 0 0
28/03/2024
77.64
 310,900 76.02 77.73 75.59 0 0 0
27/03/2024
76.02
 212,500 77.30 77.30 75.25 0 0 0
26/03/2024
77.30
 191,900 74.40 77.64 74.31 0 0 0
25/03/2024
76.02
 404,300 76.88 76.88 73.89 0 0 0
22/03/2024
76.88
 333,100 77.73 77.73 75.94 0 0 0
21/03/2024
77.64
 237,900 77.56 77.64 76.70 0 0 0
20/03/2024
77.56
 150,800 78.07 78.41 76.02 0 0 0
19/03/2024
78.07
 221,900 76.88 78.16 75.34 0 0 0
18/03/2024
76.88
 620,300 79.44 80.12 73.89 0 0 0
15/03/2024
79.44
 410,800 80.72 80.72 77.13 0 0 0
14/03/2024
79.61
 295,800 80.63 80.63 79.35 0 0 0
13/03/2024
80.12
 355,600 80.63 80.63 77.81 0 0 0
12/03/2024
77.73
 752,000 73.37 77.73 73.12 0 0 0
11/03/2024
72.69
 545,700 71.49 74.14 71.15 0 0 0
08/03/2024
71.41
 301,600 70.90 71.75 70.04 0 0 0
07/03/2024
71.07
 221,800 70.38 71.41 70.21 0 0 0
06/03/2024
70.47
 117,400 70.38 70.98 70.38 0 0 0
05/03/2024
71.75
 257,300 72.09 72.09 70.55 0 0 0
04/03/2024
71.84
 203,200 72.78 72.78 71.75 0 0 0
01/03/2024
72.60
 205,000 72.18 72.60 71.24 0 0 0
29/02/2024
71.75
 438,800 71.75 71.75 69.70 0 0 0
28/02/2024
70.90
 144,300 71.49 71.49 70.13 0 0 0
27/02/2024
71.07
 538,900 70.30 71.75 69.70 0 0 0
26/02/2024
70.47
 822,700 68.59 70.64 67.56 0 0 0
23/02/2024
68.50
 447,400 70.04 71.32 68.50 0 0 0
22/02/2024
70.04
 200,000 70.90 70.90 69.87 0 0 0
21/02/2024
70.04
 369,400 70.13 72.01 70.04 0 0 0
20/02/2024
70.04
 578,200 66.71 70.04 66.63 0 0 0
19/02/2024
67.14
 287,900 68.33 68.33 66.80 0 0 0
16/02/2024
68.33
 324,600 67.05 69.19 66.71 0 0 0
15/02/2024
66.63
 245,100 68.33 68.33 66.37 0 0 0
07/02/2024
68.33
 175,000 67.56 68.76 67.56 0 0 0
06/02/2024
68.08
 196,800 68.76 68.76 67.14 0 0 0
05/02/2024
68.16
 262,200 66.54 68.85 66.20 0 0 0
02/02/2024
66.45
 386,000 67.56 68.08 65.86 0 0 0
01/02/2024
67.48
 243,900 66.20 68.33 65.77 0 0 0
31/01/2024
66.20
 429,200 64.49 67.05 64.49 0 0 0
30/01/2024
64.58
 423,700 63.12 65.60 62.78 0 0 0
29/01/2024
63.04
 392,600 62.01 63.46 61.59 0 0 0
26/01/2024
61.59
 630,500 59.79 62.27 59.79 0 0 0
25/01/2024
59.36
 176,100 58.08 59.36 57.23 0 0 0
24/01/2024
57.74
 213,900 59.11 59.11 57.74 0 0 0
23/01/2024
58.77
 305,800 59.11 60.65 58.68 0 0 0
22/01/2024
58.94
 453,000 55.78 58.94 55.52 0 0 0
19/01/2024
55.52
 300,500 54.67 56.38 54.24 0 0 0
18/01/2024
54.75
 115,800 53.56 55.09 53.56 0 0 0
17/01/2024
53.56
 185,100 54.67 54.67 53.56 0 0 0
16/01/2024
54.07
 757,900 53.98 54.67 53.30 0 0 0
15/01/2024
53.39
 140,000 54.07 54.58 53.39 0 0 0
12/01/2024
53.64
 277,700 53.81 55.01 53.30 0 0 0
11/01/2024
54.07
 491,800 55.95 55.95 53.81 0 0 0
10/01/2024
55.95
 127,700 57.66 57.66 55.95 0 0 0
09/01/2024
57.23
 271,700 55.01 57.40 55.01 0 0 0
08/01/2024
55.01
 75,400 55.78 55.95 54.84 0 0 0
05/01/2024
55.26
 288,100 55.52 56.72 54.84 0 0 0
04/01/2024
54.67
 246,200 55.44 55.52 54.33 0 0 0
03/01/2024
54.92
 283,700 55.69 55.95 54.50 0 0 0
02/01/2024
55.61
 297,600 55.86 56.89 54.84 0 0 0
29/12/2023
54.33
 536,900 53.90 55.78 53.81 0 0 0

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