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
(2024-08-19) 		-2 -5.26% 15,600 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
(2024-06-20) 		-2.50 -6.49% 31,900 300 0.0
35
42.90
36
6 tháng
(2024-03-22) 		2.38 7.08% 165,855 -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
(2022-09-29) 		-2.50 -6.50% 306,553 -48,500 -1.7
27
47.80
36
36 tháng
(2021-10-04) 		-5.08 -12.37% 403,103 -76,500 -3.1
27
55.78
36
60 tháng
(2019-10-15) 		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)
26/04/2018
34.89
 1,500 34.96 34.96 34.89 500 0 0.0
24/04/2018
36.43
 0 36.43 36.43 36.43 0 0 0
23/04/2018
36.84
 600 36.23 36.84 36.23 0 0 0
20/04/2018
34.22
 500 34.22 34.22 34.22 500 0 0.0
19/04/2018
34.22
 900 34.29 34.29 34.22 900 900 0
18/04/2018
34.89
 200 34.29 34.89 34.29 0 100 -0.0
17/04/2018
34.89
 800 42.00 42.00 34.29 0 100 -0.0
16/04/2018
37.24
 900 37.98 37.98 37.24 0 0 0
13/04/2018
34.22
 100 34.22 34.22 34.22 100 0 0.0
12/04/2018
34.08
 0 34.08 34.08 34.08 0 0 0
11/04/2018
34.22
 1,000 33.08 34.22 33.08 1,000 100 0.0
10/04/2018
34.29
 1,100 39.32 39.32 34.29 0 0 0
09/04/2018
34.22
 200 34.22 34.22 34.22 200 0 0.0
06/04/2018
34.22
 2,300 34.22 34.22 34.22 2,300 0 0.1
05/04/2018
34.22
 2,900 34.15 34.22 34.15 2,000 2,900 -0.0
04/04/2018
35.56
 0 35.56 35.56 35.56 0 0 0
03/04/2018
35.56
 100 35.56 35.56 35.56 0 0 0
02/04/2018
34.35
 0 34.35 34.35 34.35 0 0 0
30/03/2018
34.35
 1,000 34.35 34.35 34.35 1,000 0 0.1
29/03/2018
34.35
 3,700 34.82 34.82 34.35 0 0 0
28/03/2018
34.35
 6,200 34.29 34.35 34.29 2,500 0 0.1
27/03/2018
34.29
 2,000 34.29 34.29 34.29 0 0 0
26/03/2018
34.22
 3,000 34.29 34.29 34.22 3,000 0 0.2
23/03/2018
34.22
 3,600 34.22 34.22 34.22 3,600 0 0.2
22/03/2018
34.22
 6,000 34.22 34.22 34.22 5,000 0 0.3
21/03/2018
33.55
 0 33.55 33.55 33.55 0 0 0
20/03/2018
33.55
 0 33.55 33.55 33.55 0 0 0
19/03/2018
33.55
 100 33.55 33.55 33.55 0 100 -0.0
16/03/2018
33.55
 500 40.19 40.19 33.55 0 100 -0.0
15/03/2018
38.92
 500 32.54 38.92 32.54 0 100 -0.0
14/03/2018
34.89
 0 34.89 34.89 34.89 0 0 0
13/03/2018
34.89
 100 34.89 34.89 34.89 0 0 0
12/03/2018
34.89
 100 34.89 34.89 34.89 0 0 0
09/03/2018
33.95
 0 33.95 33.95 33.95 0 0 0
08/03/2018
33.95
 300 33.95 33.95 33.95 300 0 0.0
07/03/2018
33.88
 900 33.88 33.88 33.88 900 0 0.0
06/03/2018
34.49
 200 32.88 34.49 32.88 0 0 0
05/03/2018
30.19
 0 30.19 30.19 30.19 0 0 0
02/03/2018
30.19
 0 30.19 30.19 30.19 0 0 0
01/03/2018
30.19
 0 30.19 30.19 30.19 0 0 0
28/02/2018
30.19
 0 30.19 30.19 30.19 0 0 0
27/02/2018
30.19
 1,600 30.53 30.53 30.19 1,500 0 0.1
26/02/2018
34.49
 0 34.49 34.49 34.49 0 0 0
23/02/2018
34.49
 0 34.49 34.49 34.49 0 0 0
22/02/2018
34.49
 0 34.49 34.49 34.49 0 0 0
21/02/2018
34.49
 0 34.49 34.49 34.49 0 0 0
13/02/2018
34.49
 100 34.49 34.49 34.49 0 0 0
12/02/2018
31.20
 0 31.20 31.20 31.20 0 0 0
09/02/2018
31.20
 0 31.20 31.20 31.20 0 0 0
08/02/2018
34.15
 200 28.25 34.15 28.25 0 100 -0.0
07/02/2018
33.21
 0 33.21 33.21 33.21 0 0 0
06/02/2018
33.01
 1,600 33.55 33.55 33.01 1,300 0 0.1
05/02/2018
33.55
 1,000 33.55 33.55 33.55 0 0 0
02/02/2018
33.55
 100 33.55 33.55 33.55 100 0 0.0
01/02/2018
35.56
 0 35.56 35.56 35.56 0 0 0
31/01/2018
35.56
 0 35.56 35.56 35.56 0 0 0
30/01/2018
35.56
 100 35.56 35.56 35.56 0 0 0
29/01/2018
33.61
 0 33.61 33.61 33.61 0 0 0
26/01/2018
33.61
 0 33.61 33.61 33.61 0 0 0
25/01/2018
33.61
 0 33.61 33.61 33.61 0 0 0
24/01/2018
33.61
 0 33.61 33.61 33.61 0 0 0
23/01/2018
33.61
 100 33.61 33.61 33.61 0 0 0
22/01/2018
33.61
 400 33.61 33.61 33.61 0 0 0
19/01/2018
33.61
 1,100 33.61 33.61 33.61 400 0 0.0
18/01/2018
34.55
 100 34.55 34.55 34.55 0 0 0
17/01/2018
34.02
 0 34.02 34.02 34.02 0 0 0
16/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/01/2018
34.02
 100 34.02 34.02 34.02 100 100 0
15/01/2018
33.82
 1,300 35.05 35.05 31.28 0 100 -0.0
12/01/2018
33.88
 800 33.69 33.88 33.69 0 100 -0.0
11/01/2018
34.21
 330 32.64 34.21 32.64 100 100 0
10/01/2018
34.21
 0 34.21 34.21 34.21 0 0 0
09/01/2018
34.21
 600 34.21 34.21 34.21 600 0 0.0
08/01/2018
34.21
 1,130 32.58 35.18 32.58 0 100 -0.0
05/01/2018
34.21
 0 34.21 34.21 34.21 0 0 0
04/01/2018
34.21
 100 34.21 34.21 34.21 0 0 0
03/01/2018
34.21
 0 34.21 34.21 34.21 0 0 0
02/01/2018
34.21
 0 34.21 34.21 34.21 0 0 0
29/12/2017
34.21
 2,000 34.21 34.21 34.21 1,900 0 0.1
28/12/2017
34.21
 4,200 34.34 34.34 34.14 600 0 0.0
27/12/2017
34.27
 700 34.60 34.60 34.27 100 0 0.0
26/12/2017
34.34
 100 34.34 34.34 34.34 0 100 -0.0
25/12/2017
37.46
 500 37.46 37.46 37.46 0 0 0
22/12/2017
34.40
 0 34.40 34.40 34.40 0 0 0
21/12/2017
34.40
 400 34.40 34.40 34.40 0 0 0
20/12/2017
34.21
 4,900 33.36 34.21 33.36 4,300 0 0.2
19/12/2017
34.21
 0 34.21 34.21 34.21 0 0 0
18/12/2017
34.21
 900 34.27 34.27 34.21 800 900 -0.0
15/12/2017
35.12
 0 35.12 35.12 35.12 0 0 0
14/12/2017
35.12
 0 35.12 35.12 35.12 0 0 0
13/12/2017
35.12
 0 35.12 35.12 35.12 0 0 0
12/12/2017
35.25
 400 34.73 35.25 34.73 0 100 -0.0
11/12/2017
41.05
 550 32.84 41.05 32.84 0 100 -0.0
08/12/2017
38.51
 0 38.51 38.51 38.51 0 0 0
07/12/2017
41.70
 200 35.31 41.70 35.31 0 100 -0.0
06/12/2017
42.22
 1,000 34.73 42.22 34.73 0 100 -0.0
05/12/2017
37.73
 500 37.73 37.73 37.73 500 0 0.0
04/12/2017
37.79
 1,000 37.73 37.79 37.73 900 0 0.1
01/12/2017
35.05
 0 35.05 35.05 35.05 0 0 0
30/11/2017
35.05
 100 35.05 35.05 35.05 0 0 0
29/11/2017
34.53
 0 34.53 34.53 34.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |