CTCP SIVICO (siv)

36
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
(2024-08-20) 		-1.60 -4.26% 10,600 0 0
36
42.90
36
2 tháng
(2024-07-22) 		-5.20 -12.62% 21,200 0 0
35.50
42.90
36
3 tháng
(2024-06-21) 		1 2.86% 31,900 300 0.0
35
42.90
36
6 tháng
(2024-03-25) 		2.38 7.08% 165,805 -34,900 -1.2
32.18
42.90
36
12 tháng
(2023-09-25) 		4.81 15.43% 206,080 -41,400 -1.4
27.47
42.90
36
24 tháng
(2022-09-30) 		-2.50 -6.50% 306,553 -48,500 -1.7
27
47.80
36
36 tháng
(2021-10-05) 		-5.08 -12.37% 402,603 -76,500 -3.1
27
55.78
36
60 tháng
(2019-10-16) 		10.35 40.36% 574,365 -75,800 -3.2
23.59
76.25
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
28.06
 900 28.06 28.06 28.06 900 0 0.0
09/07/2019
28.06
 800 28.06 28.06 28.06 0 100 -0.0
08/07/2019
33.77
 900 26.10 33.77 26.10 0 100 -0.0
05/07/2019
30.61
 100 30.61 30.61 30.61 0 0 0
04/07/2019
28.88
 200 25.65 27.68 25.65 0 100 -0.0
03/07/2019
28.88
 100 28.88 28.88 28.88 0 0 0
02/07/2019
25.95
 100 25.95 25.95 25.95 0 100 -0.0
01/07/2019
29.86
 300 26.70 29.86 26.70 0 0 0
28/06/2019
26.55
 3,500 26.70 26.70 26.55 700 0 0.0
27/06/2019
26.55
 100 26.55 26.55 26.55 0 100 -0.0
26/06/2019
32.27
 500 24.29 32.27 24.29 0 100 -0.0
25/06/2019
28.21
 300 28.21 28.21 28.21 0 0 0
24/06/2019
24.75
 100 24.75 24.75 24.75 0 100 -0.0
21/06/2019
29.11
 100 29.11 29.11 29.11 0 0 0
20/06/2019
25.42
 1,500 25.42 25.42 25.42 0 1,500 -0.1
19/06/2019
22.11
 0 22.11 22.11 22.11 0 0 0
18/06/2019
22.11
 0 22.11 22.11 22.11 0 0 0
17/06/2019
22.11
 100 22.11 22.11 22.11 0 0 0
14/06/2019
25.42
 100 25.42 25.42 25.42 0 0 0
13/06/2019
28.28
 0 28.28 28.28 28.28 0 0 0
12/06/2019
28.28
 0 28.28 28.28 28.28 0 0 0
11/06/2019
28.28
 0 28.28 28.28 28.28 0 0 0
10/06/2019
28.28
 400 28.28 28.28 28.21 200 0 0.0
07/06/2019
29.48
 0 29.48 29.48 29.48 0 0 0
06/06/2019
29.48
 0 29.48 29.48 29.48 0 0 0
05/06/2019
29.48
 200 29.48 29.48 29.48 0 0 0
04/06/2019
30.09
 1,100 23.92 30.09 23.92 0 100 -0.0
03/06/2019
28.06
 500 28.06 28.06 28.06 500 0 0.0
31/05/2019
28.06
 300 28.06 28.06 28.06 0 0 0
30/05/2019
28.51
 300 28.06 28.51 28.06 0 0 0
29/05/2019
28.21
 300 25.27 30.16 25.27 0 100 -0.0
28/05/2019
29.71
 900 29.71 29.71 29.71 900 0 0.0
27/05/2019
32.34
 200 27.53 32.34 27.53 0 100 -0.0
24/05/2019
32.34
 200 32.34 32.34 32.34 0 0 0
23/05/2019
32.34
 700 32.34 32.34 32.34 0 0 0
22/05/2019
30.46
 250 30.46 30.46 30.46 200 0 0.0
21/05/2019
30.46
 0 30.46 30.46 30.46 0 0 0
20/05/2019
30.46
 0 30.46 30.46 30.46 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2019
30.46
 2,300 30.46 30.46 30.46 2,300 0 0.1
16/05/2019
30.09
 600 30.09 30.09 30.09 0 0 0
15/05/2019
30.16
 300 30.45 30.45 30.16 0 0 0
14/05/2019
31.10
 0 31.10 31.10 31.10 0 0 0
13/05/2019
31.10
 100 31.10 31.10 31.10 0 0 0
10/05/2019
30.74
 300 30.74 30.74 30.74 0 0 0
09/05/2019
30.81
 600 30.74 30.81 30.74 0 0 0
08/05/2019
29.29
 50 29.29 29.29 29.29 0 0 0
07/05/2019
29.29
 18,500 26.32 29.43 26.32 18,400 100 0.7
06/05/2019
30.96
 100 30.96 30.96 30.96 0 0 0
03/05/2019
30.01
 0 30.01 30.01 30.01 0 0 0
02/05/2019
30.01
 100 30.01 30.01 30.01 0 0 0
26/04/2019
28.42
 1,500 30.81 30.81 28.42 1,400 1,400 0
25/04/2019
28.42
 0 28.42 28.42 28.42 0 0 0
24/04/2019
28.42
 0 28.42 28.42 28.42 0 0 0
23/04/2019
28.42
 0 28.42 28.42 28.42 0 0 0
22/04/2019
28.42
 0 28.42 28.42 28.42 0 0 0
19/04/2019
28.42
 100 28.42 28.42 28.42 0 100 -0.0
18/04/2019
31.39
 100 31.39 31.39 31.39 0 0 0
17/04/2019
31.61
 300 28.64 31.61 28.64 0 100 -0.0
16/04/2019
31.10
 100 31.10 31.10 31.10 0 0 0
12/04/2019
29.36
 8,500 29.80 29.80 29.36 7,600 0 0.3
11/04/2019
30.59
 0 30.59 30.59 30.59 0 0 0
10/04/2019
30.59
 0 30.59 30.59 30.59 0 0 0
09/04/2019
30.30
 9,000 30.74 30.74 30.30 8,900 0 0.4
08/04/2019
30.45
 9,300 30.52 30.74 30.30 500 0 0.0
05/04/2019
30.30
 0 30.30 30.30 30.30 0 0 0
04/04/2019
30.30
 0 30.30 30.30 30.30 0 0 0
03/04/2019
30.30
 325 30.30 30.30 30.30 0 100 -0.0
02/04/2019
34.00
 100 34.00 34.00 34.00 0 0 0
01/04/2019
34.07
 200 29.22 34.07 29.22 100 100 0
29/03/2019
34.36
 100 34.36 34.36 34.36 0 0 0
28/03/2019
31.90
 200 31.17 31.90 28.20 0 100 -0.0
27/03/2019
33.13
 100 33.13 33.13 33.13 0 0 0
26/03/2019
31.17
 100 31.17 31.17 31.17 0 0 0
25/03/2019
31.17
 400 31.17 31.17 31.17 400 0 0.0
22/03/2019
31.03
 0 31.03 31.03 31.03 0 0 0
21/03/2019
31.17
 1,500 29.14 31.17 29.14 0 100 -0.0
20/03/2019
31.17
 500 31.17 31.17 31.17 500 0 0.0
19/03/2019
31.17
 0 31.17 31.17 31.17 0 0 0
18/03/2019
31.17
 2,000 31.17 31.17 31.17 1,600 0 0.1
15/03/2019
31.17
 600 31.17 31.17 31.17 300 600 -0.0
14/03/2019
30.81
 8,350 31.25 31.25 30.81 2,800 4,200 -0.1
13/03/2019
30.45
 3,900 31.25 31.25 30.45 2,800 0 0.1
12/03/2019
31.17
 4,600 31.17 31.17 31.17 2,200 0 0.1
11/03/2019
31.17
 2,900 31.17 31.17 31.17 1,700 0 0.1
08/03/2019
31.17
 1,700 31.25 31.25 31.17 1,100 0 0.0
07/03/2019
31.17
 2,000 31.25 31.25 31.17 1,200 0 0.1
06/03/2019
31.25
 1,000 31.54 31.61 31.17 0 100 -0.0
05/03/2019
31.54
 3,600 33.71 33.71 31.54 1,000 0 0.0
04/03/2019
31.97
 100 31.97 31.97 31.17 0 100 -0.0
01/03/2019
34.80
 400 31.75 34.80 31.75 0 100 -0.0
28/02/2019
36.25
 1,100 31.75 36.25 31.75 0 100 -0.0
27/02/2019
34.80
 7,000 34.80 34.80 34.80 4,900 0 0.2
26/02/2019
34.80
 6,800 34.80 34.80 34.80 1,900 0 0.1
25/02/2019
34.80
 7,400 34.80 34.80 34.80 1,900 0 0.1
22/02/2019
34.80
 2,600 34.87 34.87 34.80 1,600 0 0.1
21/02/2019
34.87
 600 34.87 34.87 34.87 0 0 0
20/02/2019
36.25
 1,000 36.25 36.25 34.80 0 0 0
19/02/2019
36.25
 2,300 36.25 36.25 36.25 2,300 0 0.1
18/02/2019
36.25
 800 36.25 36.25 36.25 800 0 0.0
15/02/2019
36.25
 500 36.25 36.25 36.25 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |