CTCP SPI (spi)

2.10
-0.20
(-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
(2024-10-23) 		-1.50 -41.67% 1,755,223 469 0.0
2.10
3.60
2.10
2 tháng
(2024-09-23) 		-3.40 -61.82% 9,556,838 -12,537 -0.1
2.10
5.50
2.10
3 tháng
(2024-08-26) 		0 0% 13,630,261 -37,937 -0.2
1.90
5.50
2.10
6 tháng
(2024-05-27) 		-0.40 -16% 15,699,597 -29,837 -0.2
1.90
5.50
2.10
12 tháng
(2023-11-28) 		-1.20 -36.36% 20,614,395 -49,437 -0.2
1.90
5.50
2.10
24 tháng
(2022-12-05) 		-1.50 -41.67% 42,519,438 4,863 -0.0
1.80
5.50
2.10
36 tháng
(2021-12-08) 		-10.60 -83.46% 61,096,247 -21,037 -0.4
1.80
13.30
2.10
60 tháng
(2019-12-19) 		1.10 110% 197,031,674 -17,737 0.7
0.70
21.30
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2017
4
 186,150 4.20 4.20 4 0 0 0
28/11/2017
4.20
 375,315 4.10 4.30 4.10 0 0 0
27/11/2017
4.10
 376,800 4.30 4.30 4.10 0 152,000 -0.6
24/11/2017
4.30
 405,200 4 4.30 3.90 151,500 0 0.6
23/11/2017
4
 254,577 4.10 4.20 3.90 0 0 0
22/11/2017
4.10
 194,500 4.20 4.20 4 0 0 0
21/11/2017
4.20
 207,770 4.30 4.30 4.10 0 0 0
20/11/2017
4.30
 718,330 4 4.40 3.90 173,900 0 0.7
17/11/2017
4
 253,300 4.30 4.40 4 0 0 0
16/11/2017
4.30
 629,270 4.10 4.50 4 0 0 0
15/11/2017
4.10
 1,201,300 4.30 4.30 3.90 500 0 0.0
14/11/2017
4.30
 619,319 4.70 4.70 4.30 0 0 0
13/11/2017
4.70
 729,277 5.20 5.20 4.70 0 0 0
10/11/2017
5.20
 644,343 5.30 5.30 5 0 0 0
09/11/2017
5.30
 252,400 5.30 5.30 5.10 0 0 0
08/11/2017
5.30
 739,300 5.30 5.30 4.90 0 0 0
07/11/2017
5.30
 410,900 5.40 5.50 5.20 0 0 0
06/11/2017
5.40
 581,500 5.10 5.40 5.10 0 0 0
03/11/2017
5.10
 329,951 5.40 5.40 5.10 0 0 0
02/11/2017
5.40
 325,700 5.40 5.50 5.10 0 0 0
01/11/2017
5.40
 510,800 5.50 5.50 5.30 107,600 0 0.6
31/10/2017
5.50
 260,300 5.50 5.50 5.30 0 0 0
30/10/2017
5.50
 504,500 5.60 5.70 5.40 0 0 0
27/10/2017
5.60
 1,224,401 5.40 5.70 5.50 50,000 0 0.3
26/10/2017
5.40
 679,335 5.20 5.60 5.10 0 0 0
25/10/2017
5.20
 375,341 5.40 5.50 5.20 0 0 0
24/10/2017
5.40
 322,400 5.30 5.40 5.30 164,400 0 0.9
23/10/2017
5.30
 227,900 5.40 5.50 5.20 0 0 0
20/10/2017
5.40
 251,300 5.30 5.50 5.30 0 0 0
19/10/2017
5.30
 256,600 5.50 5.50 5.30 0 0 0
18/10/2017
5.50
 299,000 5.50 5.60 5.50 0 0 0
17/10/2017
5.50
 589,841 5.20 5.70 5.20 0 0 0
16/10/2017
5.20
 556,810 5.50 5.50 5.20 0 0 0
13/10/2017
5.50
 279,829 5.50 5.50 5.30 0 0 0
12/10/2017
5.50
 178,100 5.50 5.60 5.40 0 0 0
11/10/2017
5.50
 231,900 5.50 5.70 5.40 0 0 0
10/10/2017
5.50
 502,300 5.70 5.80 5.50 0 0 0
09/10/2017
5.70
 361,800 5.80 5.80 5.60 0 0 0
06/10/2017
5.80
 637,610 5.50 6 5.50 85,000 0 0.5
05/10/2017
5.50
 363,370 5.80 5.80 5.50 0 0 0
04/10/2017
5.80
 291,810 5.70 5.80 5.60 0 0 0
03/10/2017
5.70
 813,100 5.90 6.10 5.50 28,900 0 0.2
02/10/2017
5.90
 1,533,900 5.40 5.90 5.50 0 0 0
29/09/2017
5.40
 350,800 5.30 5.40 5 0 0 0
28/09/2017
5.30
 272,122 5.60 5.60 5.30 1,000 0 0.0
27/09/2017
5.60
 207,400 5.60 5.70 5.10 0 0 0
26/09/2017
5.60
 630,247 5.70 5.80 5.50 0 0 0
25/09/2017
5.70
 472,500 6 6 5.70 0 0 0
22/09/2017
6
 812,343 6.20 6.20 5.70 0 0 0
21/09/2017
6.20
 542,703 6.10 6.20 6 123,600 0 0.8
20/09/2017
6.10
 488,000 6.20 6.30 6.10 47,000 0 0.3
19/09/2017
6.20
 874,686 6 6.40 6 65,400 0 0.4
18/09/2017
6
 476,200 6.20 6.20 5.90 0 0 0
15/09/2017
6.20
 1,581,150 6.20 6.20 5.60 0 0 0
14/09/2017
6.20
 1,639,490 6.80 6.90 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |