CTCP SPI (spi)

5
0.40
(8.70%)
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
(2024-08-21) 		2.80 127.27% 4,087,900 -25,400 -0.1
1.90
5
5
2 tháng
(2024-07-22) 		2.70 117.39% 4,354,400 -18,000 -0.1
1.90
5
5
3 tháng
(2024-06-24) 		2.50 100% 4,863,300 -18,000 -0.1
1.90
5
5
6 tháng
(2024-03-25) 		1.90 61.29% 7,952,000 -50,500 -0.2
1.90
5
5
12 tháng
(2023-09-26) 		1 25% 16,259,400 14,900 0.1
1.90
5
5
24 tháng
(2022-10-03) 		0.80 19.05% 34,268,910 25,700 0.1
1.80
5
5
36 tháng
(2021-10-06) 		-6.70 -57.26% 64,227,341 18,300 -0.0
1.80
14.20
5
60 tháng
(2019-10-17) 		3.40 212.50% 195,183,405 92,500 0.9
0.70
21.30
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
1.90
 365,110 2 2 1.80 0 0 0
26/04/2018
2
 388,190 2.20 2.20 2 0 0 0
24/04/2018
2.20
 316,400 2.40 2.40 2.20 0 0 0
23/04/2018
2.40
 152,700 2.30 2.40 2.20 0 0 0
20/04/2018
2.30
 40,880 2.30 2.40 2.20 0 0 0
19/04/2018
2.30
 294,800 2.40 2.40 2.20 0 0 0
18/04/2018
2.40
 53,500 2.50 2.50 2.30 0 0 0
17/04/2018
2.50
 211,900 2.50 2.50 2.30 0 0 0
16/04/2018
2.50
 380,600 2.30 2.50 2.20 0 0 0
13/04/2018
2.30
 76,150 2.30 2.30 2.20 0 0 0
12/04/2018
2.30
 297,800 2.40 2.40 2.20 0 0 0
11/04/2018
2.40
 63,400 2.50 2.50 2.30 0 0 0
10/04/2018
2.50
 198,950 2.50 2.50 2.40 0 0 0
09/04/2018
2.50
 183,300 2.40 2.50 2.30 0 0 0
06/04/2018
2.40
 250,380 2.30 2.50 2.30 0 0 0
05/04/2018
2.30
 70,000 2.40 2.50 2.30 0 0 0
04/04/2018
2.40
 57,900 2.50 2.50 2.30 0 0 0
03/04/2018
2.50
 964,100 2.60 2.60 2.40 0 823,900 -2.0
02/04/2018
2.60
 173,000 2.60 2.60 2.50 0 750,000 -2.1
30/03/2018
2.60
 133,000 2.60 2.70 2.50 0 0 0
29/03/2018
2.60
 36,800 2.70 2.70 2.50 0 0 0
28/03/2018
2.70
 130,900 2.50 2.70 2.50 0 0 0
27/03/2018
2.50
 279,600 2.60 2.70 2.50 0 0 0
26/03/2018
2.60
 66,100 2.60 2.70 2.50 0 0 0
23/03/2018
2.60
 485,100 2.70 2.90 2.50 0 0 0
22/03/2018
2.70
 165,100 2.70 2.70 2.60 600,000 0 1.6
21/03/2018
2.70
 306,800 2.70 2.70 2.60 0 0 0
20/03/2018
2.70
 208,500 2.70 2.80 2.60 0 600,000 -1.7
19/03/2018
2.70
 343,530 2.90 2.90 2.70 0 0 0
16/03/2018
2.90
 231,400 2.80 2.90 2.70 0 0 0
15/03/2018
2.80
 269,000 2.90 3 2.80 0 0 0
14/03/2018
2.90
 363,335 2.70 2.90 2.70 750,000 0 2.0
13/03/2018
2.70
 87,300 2.80 2.90 2.70 0 0 0
12/03/2018
2.80
 369,100 2.90 2.90 2.70 0 0 0
09/03/2018
2.90
 128,600 2.90 3 2.80 0 0 0
08/03/2018
2.90
 115,540 2.90 3 2.80 1,000 0 0.0
07/03/2018
2.90
 187,870 2.90 3.10 2.90 0 0 0
06/03/2018
2.90
 188,400 3 3 2.90 0 0 0
05/03/2018
3
 394,100 2.90 3.10 2.90 0 0 0
02/03/2018
2.90
 162,650 2.70 2.90 2.70 0 0 0
01/03/2018
2.70
 106,400 2.80 2.90 2.70 0 10,000 -0.0
28/02/2018
2.80
 180,500 3 3 2.80 0 0 0
27/02/2018
3
 70,200 3 3 2.90 0 0 0
26/02/2018
3
 185,500 3 3.10 2.90 0 0 0
23/02/2018
3
 91,300 3.10 3.10 2.90 0 0 0
22/02/2018
3.10
 321,600 3.10 3.20 2.90 0 0 0
21/02/2018
3.10
 337,622 3 3.10 2.90 0 0 0
13/02/2018
3
 220,510 3 3.20 3 0 0 0
12/02/2018
3
 317,900 2.80 3 2.90 0 0 0
09/02/2018
2.80
 1,246,304 2.60 2.80 2.40 0 200 -0.0
08/02/2018
2.60
 365,400 2.50 2.60 2.40 0 0 0
07/02/2018
2.50
 363,610 2.50 2.60 2.50 0 0 0
06/02/2018
2.50
 466,215 2.50 2.50 2.30 0 700 -0.0
05/02/2018
2.50
 630,600 2.60 2.60 2.40 10,000 500 0.0
02/02/2018
2.60
 400,500 2.80 2.90 2.60 0 0 0
01/02/2018
2.80
 779,700 3 3 2.70 0 10,000 -0.0
31/01/2018
3
 411,800 3.20 3.20 2.90 0 0 0
30/01/2018
3.20
 281,650 3 3.20 2.90 0 0 0
29/01/2018
3
 268,500 3.20 3.20 2.90 0 0 0
26/01/2018
3.20
 214,664 3.20 3.30 3 0 0 0
25/01/2018
3.20
 301,400 3.30 3.40 3.10 0 0 0
24/01/2018
3.30
 207,420 3.30 3.30 3.30 0 0 0
23/01/2018
3.30
 307,200 3.40 3.50 3.20 0 0 0
22/01/2018
3.40
 414,010 3.40 3.50 3.30 0 0 0
19/01/2018
3.40
 176,900 3.50 3.50 3.30 0 0 0
18/01/2018
3.50
 290,100 3.50 3.50 3.40 0 0 0
17/01/2018
3.50
 173,600 3.60 3.60 3.40 0 0 0
16/01/2018
3.60
 133,400 3.60 3.70 3.50 0 0 0
15/01/2018
3.60
 463,612 3.50 3.70 3.50 0 0 0
12/01/2018
3.50
 235,000 3.40 3.50 3.30 0 0 0
11/01/2018
3.40
 337,200 3.50 3.60 3.40 0 0 0
10/01/2018
3.50
 276,200 3.40 3.60 3.40 0 0 0
09/01/2018
3.40
 307,100 3.60 3.60 3.40 0 0 0
08/01/2018
3.60
 370,020 3.40 3.60 3.40 0 0 0
05/01/2018
3.40
 563,700 3.40 3.50 3.30 0 0 0
04/01/2018
3.40
 384,500 3.40 3.50 3.30 0 0 0
03/01/2018
3.40
 318,920 3.40 3.60 3.40 0 0 0
02/01/2018
3.40
 268,390 3.50 3.50 3.40 0 0 0
29/12/2017
3.50
 367,220 3.70 3.80 3.40 0 0 0
28/12/2017
3.70
 1,541,710 3.60 3.80 3.30 20,000 50,000 -0.1
27/12/2017
3.60
 266,315 3.90 3.90 3.60 0 0 0
26/12/2017
3.90
 457,750 4 4 3.80 0 0 0
25/12/2017
4
 312,450 4.30 4.30 4 0 0 0
22/12/2017
4.30
 1,322,440 4.10 4.50 4.10 0 0 0
21/12/2017
4.10
 888,660 3.80 4.10 3.80 0 0 0
20/12/2017
3.80
 55,310 3.80 3.80 3.70 0 0 0
19/12/2017
3.80
 178,600 3.80 3.90 3.80 10,500 0 0.0
18/12/2017
3.80
 369,310 3.80 3.90 3.80 0 0 0
15/12/2017
3.80
 518,800 3.80 3.90 3.70 0 0 0
14/12/2017
3.80
 233,152 3.80 3.90 3.70 0 0 0
13/12/2017
3.80
 489,850 3.70 4 3.70 0 0 0
12/12/2017
3.70
 278,600 3.90 3.90 3.70 5,000 0 0.0
11/12/2017
3.90
 421,453 3.80 4 3.80 0 0 0
08/12/2017
3.80
 169,855 3.80 3.90 3.80 0 33,000 -0.1
07/12/2017
3.80
 375,710 3.80 4.10 3.80 0 74,600 -0.3
06/12/2017
3.80
 285,387 3.80 3.90 3.70 11,300 0 0.0
05/12/2017
3.80
 379,000 3.90 4 3.80 89,700 0 0.3
04/12/2017
3.90
 344,000 4 4.10 3.80 0 0 0
01/12/2017
4
 368,710 3.90 4.10 3.90 0 0 0
30/11/2017
3.90
 480,677 4 4.10 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |