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)
08/08/2023
54.72
 88,100 56.07 56.07 54.18 0 0 0
07/08/2023
48.34
 34,894 48.30 48.89 48.09 0 0 0
04/08/2023
39.48
 46,705 40.36 40.36 39.48 0 0 0
03/08/2023
34.14
 86,400 34.44 34.44 33.56 0 0 0
02/08/2023
35.70
 50,603 35.32 35.91 35.32 0 0 0
01/08/2023
29.19
 33,300 29.69 29.69 28.77 0 0 0
31/07/2023
56.03
 98,121 56.70 56.82 55.44 0 0 0
28/07/2023
56.32
 106,458 55.35 56.99 55.31 0 0 0
27/07/2023
55.40
 133,980 55.23 55.86 55.02 0 0 0
26/07/2023
55.69
 69,427 54.60 55.69 54.60 0 0 0
25/07/2023
54.18
 88,807 54.72 54.72 53.76 0 0 0
24/07/2023
54.85
 396,308 53.76 55.23 53.76 0 0 0
21/07/2023
53.76
 60,476 53.30 54.14 52.75 0 0 0
20/07/2023
53.13
 28,251 52.54 53.76 52.54 0 0 0
19/07/2023
52.54
 83,458 52.04 54.18 52.04 0 0 0
18/07/2023
51.83
 50,907 50.40 51.87 50.40 0 0 0
17/07/2023
50.65
 125,656 49.81 50.65 49.81 0 0 0
14/07/2023
50.06
 111,986 49.52 50.31 48.59 0 0 0
13/07/2023
48.89
 84,146 49.47 49.47 48.09 0 0 0
12/07/2023
48.26
 39,001 48.05 48.30 47.08 0 0 0
11/07/2023
47.88
 50,131 48.26 48.30 47.58 0 0 0
10/07/2023
48.47
 36,180 48.38 48.47 48.09 0 0 0
07/07/2023
48.34
 34,894 48.30 48.89 48.09 0 0 0
06/07/2023
48.72
 28,197 48.72 49.22 48.30 0 0 0
05/07/2023
48.72
 63,665 48.17 48.93 48.17 0 0 0
04/07/2023
47.79
 47,735 48.30 48.30 47.12 0 0 0
03/07/2023
47.67
 32,999 47.88 48.21 43.85 0 0 0
30/06/2023
47.67
 241,760 46.58 48.72 46.16 0 0 0
29/06/2023
44.31
 108,720 45.15 46.16 44.10 0 0 0
28/06/2023
45.15
 85,527 45.90 45.90 44.10 0 0 0
27/06/2023
45.99
 58,802 46.70 47.21 45.78 0 0 0
26/06/2023
46.20
 81,756 44.73 46.66 44.73 0 0 0
23/06/2023
45.06
 112,853 45.15 45.19 44.10 0 0 0
22/06/2023
44.39
 45,590 44.90 44.90 44.14 0 0 0
21/06/2023
44.90
 98,727 43.26 44.98 43.26 0 0 0
20/06/2023
43.09
 83,414 42.71 43.26 42.42 0 0 0
19/06/2023
42.84
 29,034 43.64 43.64 42.63 0 0 0
16/06/2023
43.64
 73,307 43.13 44.06 43.13 0 0 0
15/06/2023
43.13
 93,571 43.47 44.01 42.46 0 0 0
14/06/2023
43.26
 68,733 44.10 44.14 42.96 0 0 0
13/06/2023
43.68
 230,622 45.32 45.36 43.09 0 0 0
12/06/2023
45.36
 35,510 45.15 48.72 44.73 0 0 0
09/06/2023
45.15
 61,220 45.95 45.95 44.94 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 35%
08/06/2023
45.78
 81,401 47.46 47.46 44.94 0 0 0
07/06/2023
45.82
 35,020 46.80 46.80 45.82 0 0 0
06/06/2023
46.59
 55,613 45.94 48.02 45.45 0 0 0
05/06/2023
45.41
 65,500 45.82 45.94 45.13 0 0 0
02/06/2023
45.66
 40,880 47.12 47.12 45.29 0 0 0
01/06/2023
46.27
 63,612 46.80 47.00 45.21 0 0 0
31/05/2023
46.80
 94,290 46.76 48.22 44.76 0 0 0
30/05/2023
44.76
 102,020 41.91 46.23 41.91 0 0 0
29/05/2023
41.71
 120,637 42.32 43.13 40.69 0 0 0
26/05/2023
41.91
 95,812 42.48 43.54 41.18 0 0 0
25/05/2023
42.12
 96,766 41.30 43.87 41.30 0 0 0
24/05/2023
40.69
 63,896 39.88 41.51 39.84 0 0 0
23/05/2023
39.72
 87,086 39.27 40.29 38.86 0 0 0
22/05/2023
38.66
 35,385 38.25 39.23 38.25 0 0 0
19/05/2023
38.25
 84,722 37.44 38.66 37.44 0 0 0
18/05/2023
37.36
 80,303 36.34 40.69 36.22 0 0 0
17/05/2023
36.79
 27,617 36.26 36.91 36.22 0 0 0
16/05/2023
36.62
 25,921 36.26 37.03 36.26 0 0 0
15/05/2023
36.83
 93,031 37.48 37.48 35.85 0 0 0
12/05/2023
37.64
 25,100 38.01 38.01 36.62 0 0 0
11/05/2023
37.60
 33,400 38.62 38.62 37.03 0 0 0
10/05/2023
37.84
 28,200 37.76 37.93 37.23 0 0 0
09/05/2023
37.76
 79,720 37.40 38.66 37.23 0 0 0
08/05/2023
37.07
 121,500 34.18 37.07 34.10 0 0 0
05/05/2023
34.02
 24,300 33.77 34.30 33.77 0 0 0
04/05/2023
83.10
 38,800 83.90 85.40 83.10 0 0 0
28/04/2023
34.91
 116,700 34.59 35.00 33.57 0 0 0
27/04/2023
34.79
 41,000 34.75 35.12 34.47 0 0 0
26/04/2023
34.18
 25,804 33.77 34.18 33.61 0 0 0
25/04/2023
33.61
 24,000 33.65 33.94 33.37 0 0 0
24/04/2023
33.94
 36,125 33.37 34.39 32.80 0 0 0
21/04/2023
33.77
 173,600 34.18 34.18 33.21 0 0 0
20/04/2023
34.95
 32,220 35.57 35.57 34.67 0 0 0
19/04/2023
35.16
 50,761 35.40 36.13 35.00 0 0 0
18/04/2023
35.40
 7,521 34.71 35.52 34.71 0 0 0
17/04/2023
34.59
 19,725 35.20 35.20 34.51 0 0 0
14/04/2023
34.59
 33,000 35.08 35.57 34.59 0 0 0
13/04/2023
35.00
 47,005 36.22 36.22 34.87 0 0 0
12/04/2023
35.97
 17,900 35.28 36.58 35.28 0 0 0
11/04/2023
35.77
 88,719 37.03 37.44 35.00 0 0 0
10/04/2023
35.89
 49,449 38.45 38.58 35.89 0 0 0
07/04/2023
38.25
 46,705 39.11 39.11 38.25 0 0 0
06/04/2023
40.69
 503,767 38.70 44.35 38.66 0 0 0
05/04/2023
39.47
 468,518 38.66 43.13 38.66 0 0 0
04/04/2023
39.06
 73,802 38.74 39.06 37.72 0 0 0
03/04/2023
38.78
 126,670 36.62 38.78 36.58 0 0 0
31/03/2023
36.22
 55,409 36.58 36.99 35.89 0 0 0
30/03/2023
35.81
 45,801 35.44 37.40 35.44 0 0 0
29/03/2023
38.05
 93,004 33.41 38.05 33.29 0 0 0
28/03/2023
33.49
 47,677 32.59 33.73 32.55 0 0 0
27/03/2023
32.72
 18,702 32.88 32.96 32.39 0 0 0
24/03/2023
32.55
 43,500 32.15 32.92 31.54 0 0 0
23/03/2023
31.46
 12,000 31.54 31.90 31.13 0 0 0
22/03/2023
31.62
 17,400 31.74 31.98 31.62 0 0 0
21/03/2023
31.46
 15,700 32.31 32.31 31.33 0 0 0
20/03/2023
31.54
 12,900 31.86 31.86 31.13 0 0 0
17/03/2023
31.78
 11,300 32.76 32.76 31.54 0 0 0

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