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)
13/09/2017
6.80
 570,750 6.60 6.90 6.60 0 0 0
12/09/2017
6.60
 913,820 6.50 6.80 6.60 0 0 0
11/09/2017
6.50
 1,142,580 6.60 7.10 6.40 0 0 0
08/09/2017
6.60
 1,216,473 6.10 6.60 6 0 0 0
07/09/2017
6.10
 272,201 6 6.10 5.90 0 0 0
06/09/2017
6
 651,291 6.10 6.30 5.80 0 0 0
05/09/2017
6.10
 1,140,400 5.80 6.30 5.80 0 19,000 -0.1
01/09/2017
5.80
 455,880 5.90 6 5.60 500 0 0.0
31/08/2017
5.90
 1,667,551 5.60 6.10 5.70 0 0 0
30/08/2017
5.60
 990,390 5.10 5.60 5.20 19,000 0 0.1
29/08/2017
5.10
 757,023 5.20 5.30 5.10 0 0 0
28/08/2017
5.20
 370,400 5.20 5.20 5 0 0 0
25/08/2017
5.20
 407,607 5.20 5.30 5 0 0 0
24/08/2017
5.20
 520,003 5.30 5.30 5 0 0 0
23/08/2017
5.30
 271,800 5.20 5.30 5.10 0 0 0
22/08/2017
5.20
 436,250 5.30 5.30 5.10 0 0 0
21/08/2017
5.30
 382,400 5.30 5.40 5.10 0 0 0
18/08/2017
5.30
 635,803 5.20 5.30 5 0 0 0
17/08/2017
5.20
 449,700 5.60 5.60 5.20 0 0 0
16/08/2017
5.60
 720,330 5.60 5.70 5.40 0 0 0
15/08/2017
5.60
 909,740 5.20 5.60 5.20 0 0 0
14/08/2017
5.20
 685,700 5.60 5.70 5.10 0 0 0
11/08/2017
5.60
 630,600 5.60 5.70 5.30 0 0 0
10/08/2017
5.60
 916,580 5.50 5.90 5.50 0 0 0
09/08/2017
5.50
 1,094,310 5.40 5.60 5.20 0 0 0
08/08/2017
5.40
 750,920 5.50 5.60 5.10 0 0 0
07/08/2017
5.50
 531,320 5.80 6.20 5.50 0 0 0
04/08/2017
5.80
 1,271,310 5.30 5.80 4.80 0 0 0
03/08/2017
5.30
 1,338,240 5.80 5.80 5.30 0 0 0
02/08/2017
5.80
 2,490,680 6.10 6.20 5.50 0 0 0
01/08/2017
6.10
 1,169,900 5.90 6.40 5.90 0 0 0
31/07/2017
5.90
 1,893,140 5.40 5.90 4.90 100 0 0.0
28/07/2017
5.40
 1,697,900 6 6.50 5.40 0 0 0
27/07/2017
6
 2,956,250 5.50 6 5.70 0 0 0
26/07/2017
5.50
 147,500 5 5.50 5.50 0 0 0
25/07/2017
5
 4,176,161 4.60 5 4.50 0 14,500 -0.1
24/07/2017
4.60
 489,510 4.20 4.60 4.60 0 0 0
21/07/2017
4.20
 440,800 3.90 4.20 4 0 0 0
20/07/2017
3.90
 2,222,581 3.60 3.90 3.60 0 200 -0.0
19/07/2017
3.60
 1,694,690 3.50 3.70 3.30 0 0 0
18/07/2017
3.50
 1,584,610 3.40 3.70 3.20 0 0 0
17/07/2017
3.40
 2,209,500 3.60 3.90 3.40 0 0 0
14/07/2017
3.60
 1,902,319 3.30 3.60 3.40 0 0 0
13/07/2017
3.30
 2,052,513 3 3.30 3 0 0 0
12/07/2017
3
 1,385,310 2.80 3 2.60 0 0 0
11/07/2017
2.80
 1,231,800 2.90 2.90 2.70 0 0 0
10/07/2017
2.90
 1,143,500 3.10 3.10 2.80 0 400 -0.0
07/07/2017
3.10
 881,683 3 3.20 2.90 0 0 0
06/07/2017
3
 1,694,700 2.80 3 2.80 0 18,600 -0.1
05/07/2017
2.80
 1,957,300 2.60 2.80 2.50 0 0 0
04/07/2017
2.60
 324,900 2.60 2.60 2.50 0 0 0
03/07/2017
2.60
 330,900 2.50 2.60 2.50 0 0 0
30/06/2017
2.50
 802,200 2.50 2.60 2.50 0 0 0
29/06/2017
2.50
 382,700 2.60 2.70 2.50 0 0 0
28/06/2017
2.60
 256,800 2.60 2.60 2.50 0 0 0
27/06/2017
2.60
 698,943 2.60 2.70 2.50 0 0 0
26/06/2017
2.60
 697,800 2.60 2.70 2.50 0 0 0
23/06/2017
2.60
 475,850 2.70 2.80 2.60 0 0 0
22/06/2017
2.70
 586,043 2.80 2.80 2.60 0 5,000 -0.0
21/06/2017
2.80
 869,410 2.60 2.80 2.60 0 8,000 -0.0
20/06/2017
2.60
 527,000 2.70 2.80 2.60 0 0 0
19/06/2017
2.70
 577,400 2.70 2.80 2.60 0 0 0
16/06/2017
2.70
 652,700 2.60 2.80 2.60 18,400 0 0.0
15/06/2017
2.60
 728,000 2.60 2.70 2.50 0 0 0
14/06/2017
2.60
 1,152,709 2.70 2.80 2.60 0 0 0
13/06/2017
2.70
 444,200 2.80 2.90 2.70 0 0 0
12/06/2017
2.80
 1,579,810 2.70 2.90 2.70 0 0 0
09/06/2017
2.70
 1,102,720 2.50 2.70 2.50 0 0 0
08/06/2017
2.50
 363,500 2.50 2.60 2.50 0 0 0
07/06/2017
2.50
 1,028,600 2.70 2.70 2.50 10,000 0 0.0
06/06/2017
2.70
 690,000 2.70 2.70 2.60 5,200 0 0.0
05/06/2017
2.70
 991,200 2.60 2.80 2.60 13,100 0 0.0
02/06/2017
2.60
 1,581,810 2.40 2.60 2.40 0 0 0
01/06/2017
2.40
 345,100 2.40 2.50 2.30 0 0 0
31/05/2017
2.40
 899,700 2.40 2.50 2.40 0 0 0
30/05/2017
2.40
 372,700 2.60 2.60 2.40 0 0 0
29/05/2017
2.60
 255,300 2.50 2.60 2.50 0 0 0
26/05/2017
2.50
 801,000 2.70 2.90 2.50 0 0 0
25/05/2017
2.70
 1,206,520 2.70 2.90 2.50 0 99,800 -0.3
24/05/2017
2.70
 502,130 2.50 2.70 2.50 0 0 0
23/05/2017
2.50
 557,990 2.40 2.50 2.40 0 0 0
22/05/2017
2.40
 527,200 2.30 2.40 2.20 0 0 0
19/05/2017
2.30
 298,300 2.20 2.30 2.20 0 0 0
18/05/2017
2.20
 174,200 2.30 2.40 2.20 0 0 0
17/05/2017
2.30
 64,200 2.30 2.40 2.30 0 0 0
16/05/2017
2.30
 203,900 2.30 2.40 2.30 0 0 0
15/05/2017
2.30
 338,600 2.20 2.40 2.20 0 0 0
12/05/2017
2.20
 104,300 2.20 2.20 2.10 0 0 0
11/05/2017
2.20
 66,400 2.20 2.20 2.10 0 0 0
10/05/2017
2.20
 170,900 2.20 2.30 2.10 0 0 0
09/05/2017
2.20
 129,650 2.20 2.30 2.10 0 0 0
08/05/2017
2.20
 116,500 2.20 2.30 2.20 0 0 0
05/05/2017
2.20
 158,600 2.20 2.30 2.10 0 0 0
04/05/2017
2.20
 45,700 2.20 2.20 2.10 0 0 0
03/05/2017
2.20
 112,700 2.10 2.30 2.10 0 0 0
28/04/2017
2.10
 107,700 2.20 2.20 2.10 0 0 0
27/04/2017
2.20
 41,800 2.20 2.30 2.20 0 0 0
26/04/2017
2.20
 205,600 2.30 2.30 2.20 0 0 0
25/04/2017
2.30
 95,700 2.20 2.30 2.20 0 0 0
24/04/2017
2.20
 220,000 2.20 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |