CTCP SIVICO (siv)

37.50
-1.50
(-3.85%)
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
(2024-10-09) 		-0.70 -1.83% 17,100 0 0
36
39.10
37.50
2 tháng
(2024-09-09) 		0.70 1.90% 20,700 0 0
32.90
39.10
37.50
3 tháng
(2024-08-12) 		0 0% 36,900 0 0
32.90
42.90
37.50
6 tháng
(2024-05-13) 		1.09 3.01% 158,500 -35,000 -1.2
32.90
42.90
37.50
12 tháng
(2023-11-14) 		8.64 29.93% 213,764 -38,900 -1.4
27.47
42.90
37.50
24 tháng
(2022-11-21) 		-6.83 -15.40% 318,452 -46,900 -1.6
27
47.80
37.50
36 tháng
(2021-11-24) 		-16.73 -30.85% 416,653 -77,100 -3.1
27
55.78
37.50
60 tháng
(2019-12-05) 		7.49 24.95% 591,365 -75,800 -3.2
23.59
76.25
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
16/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
15/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
14/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
13/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
10/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
09/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
08/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
07/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
06/06/2022
48.67
 0 48.67 48.67 48.67 0 0 0
03/06/2022
48.67
 100 48.67 48.67 48.67 100 0 0.0
02/06/2022
43.63
 0 43.63 43.63 43.63 0 0 0
01/06/2022
43.63
 0 43.63 43.63 43.63 0 0 0
31/05/2022
43.63
 0 43.63 43.63 43.63 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2022
43.46
 20,000 43.46 43.80 43.46 0 11,000 -0.6
27/05/2022
44.33
 0 44.33 44.33 44.33 0 0 0
26/05/2022
44.33
 0 44.33 44.33 44.33 0 0 0
25/05/2022
44.33
 500 44.33 44.33 44.33 0 0 0
24/05/2022
45.16
 900 45.16 45.16 45.16 0 400 -0.0
23/05/2022
45.83
 100 45.83 45.83 45.83 100 0 0.0
20/05/2022
39.89
 200 39.89 39.89 39.89 0 0 0
19/05/2022
46.84
 0 46.84 46.84 46.84 0 0 0
18/05/2022
46.84
 100 46.84 46.84 46.84 100 0 0.0
17/05/2022
43.57
 0 43.57 43.57 43.57 0 0 0
16/05/2022
43.57
 0 43.57 43.57 43.57 0 0 0
13/05/2022
43.57
 0 43.57 43.57 43.57 0 0 0
12/05/2022
43.57
 0 43.57 43.57 43.57 0 0 0
11/05/2022
43.57
 1,000 43.57 43.57 43.57 0 0 0
10/05/2022
43.66
 100 43.66 43.66 43.66 0 0 0
09/05/2022
43.57
 0 43.57 43.57 43.57 0 0 0
06/05/2022
43.49
 5,500 44.33 44.33 43.49 0 200 -0.0
05/05/2022
44.33
 1,500 44.33 44.33 44.33 0 500 -0.0
04/05/2022
44.33
 600 44.33 44.33 44.33 0 0 0
29/04/2022
44.33
 600 45.92 45.92 44.33 100 0 0.0
28/04/2022
43.49
 2,700 43.49 43.49 43.49 0 0 0
27/04/2022
47.67
 200 50.18 50.18 47.67 100 0 0.0
26/04/2022
43.82
 0 43.82 43.82 43.82 0 0 0
25/04/2022
42.65
 300 46.00 46.00 42.65 0 0 0
22/04/2022
49.34
 0 49.34 49.34 49.34 0 0 0
21/04/2022
49.34
 100 49.34 49.34 49.34 100 0 0.0
20/04/2022
45.58
 1,200 41.98 45.58 41.82 0 500 -0.0
19/04/2022
48.51
 100 48.51 48.51 48.51 0 0 0
18/04/2022
44.33
 100 44.33 44.33 44.33 0 0 0
15/04/2022
51.94
 100 45.16 51.94 51.94 0 0 0
14/04/2022
45.16
 1,400 45.16 45.16 45.16 100 400 -0.0
13/04/2022
42.90
 0 42.90 42.90 42.90 0 0 0
12/04/2022
42.24
 2,900 45.50 45.50 42.24 100 2,000 -0.1
08/04/2022
42.24
 400 42.24 42.24 42.24 0 0 0
07/04/2022
49.34
 0 49.34 49.34 49.34 0 0 0
06/04/2022
44.24
 100 49.34 44.24 44.24 100 0 0.0
05/04/2022
44.33
 8,200 48.17 48.17 42.24 100 6,000 -0.3
04/04/2022
41.90
 200 41.90 41.90 41.90 0 0 0
01/04/2022
49.26
 100 49.26 49.26 49.26 100 0 0.0
31/03/2022
43.74
 0 43.74 43.74 43.74 0 0 0
30/03/2022
43.74
 0 43.74 43.74 43.74 0 0 0
29/03/2022
43.74
 0 43.74 43.74 43.74 0 0 0
28/03/2022
43.74
 0 43.74 43.74 43.74 0 0 0
25/03/2022
43.66
 8,500 48.51 48.51 43.66 100 5,500 -0.3
24/03/2022
43.49
 1,200 43.49 43.49 43.49 0 0 0
23/03/2022
48.51
 100 48.51 48.51 48.51 100 0 0.0
22/03/2022
44.08
 500 44.08 44.08 44.08 0 0 0
21/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
18/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
17/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
16/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
15/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
14/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
11/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
10/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
09/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
08/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
07/03/2022
51.85
 0 51.85 51.85 51.85 0 0 0
04/03/2022
51.85
 100 51.85 51.85 51.85 100 0 0.0
03/03/2022
45.08
 1,700 45.25 45.25 45.08 100 200 -0.0
02/03/2022
52.94
 0 52.94 52.94 52.94 0 0 0
01/03/2022
52.94
 100 52.94 52.94 52.94 100 0 0.0
28/02/2022
46.08
 500 46.08 46.08 46.08 0 0 0
25/02/2022
48.51
 100 48.51 48.51 48.51 100 0 0.0
24/02/2022
44.08
 200 44.16 44.16 44.08 100 0 0.0
23/02/2022
51.85
 0 51.85 51.85 51.85 0 0 0
22/02/2022
51.85
 0 51.85 51.85 51.85 0 0 0
21/02/2022
51.85
 0 51.85 51.85 51.85 0 0 0
18/02/2022
51.85
 0 51.85 51.85 51.85 0 0 0
17/02/2022
51.85
 0 51.85 51.85 51.85 0 0 0
16/02/2022
51.85
 0 51.85 51.85 51.85 0 0 0
15/02/2022
48.51
 200 55.20 55.20 48.51 100 0 0.0
14/02/2022
48.51
 0 48.51 48.51 48.51 0 0 0
11/02/2022
48.51
 0 48.51 48.51 48.51 0 0 0
10/02/2022
48.51
 100 48.51 48.51 48.51 0 0 0
09/02/2022
55.78
 0 55.78 55.78 55.78 0 0 0
08/02/2022
55.78
 0 55.78 55.78 55.78 0 0 0
07/02/2022
55.78
 100 55.78 55.78 55.78 100 0 0.0
28/01/2022
48.51
 100 48.51 48.51 48.51 0 0 0
27/01/2022
53.86
 0 53.86 53.86 53.86 0 0 0
26/01/2022
53.86
 0 53.86 53.86 53.86 0 0 0
25/01/2022
53.86
 0 53.86 53.86 53.86 0 0 0
24/01/2022
53.86
 0 53.86 53.86 53.86 0 0 0
21/01/2022
53.86
 0 53.86 53.86 53.86 0 0 0
20/01/2022
53.86
 0 53.86 53.86 53.86 0 0 0
19/01/2022
53.86
 0 53.86 53.86 53.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |