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
(2024-08-20) 		2.50 119.05% 3,933,400 -23,100 -0.1
1.90
4.60
4.60
2 tháng
(2024-07-22) 		2.30 100% 4,188,400 -15,700 -0.1
1.90
4.60
4.60
3 tháng
(2024-06-21) 		2.10 84% 4,953,300 -15,700 -0.1
1.90
4.60
4.60
6 tháng
(2024-03-25) 		1.50 48.39% 7,786,000 -48,200 -0.2
1.90
4.60
4.60
12 tháng
(2023-09-25) 		0.20 4.55% 16,894,100 27,200 0.1
1.90
4.60
4.60
24 tháng
(2022-09-30) 		0.30 6.98% 34,195,010 23,300 0.1
1.80
4.60
4.60
36 tháng
(2021-10-05) 		-7.10 -60.68% 64,295,941 20,600 -0.0
1.80
14.20
4.60
60 tháng
(2019-10-16) 		3 187.50% 195,471,805 94,800 0.9
0.70
21.30
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
3.30
 283,500 3 3.30 2.80 0 0 0
20/09/2016
3
 383,100 3.30 3.30 3 0 0 0
19/09/2016
3.30
 836,500 3.60 3.60 3.30 0 0 0
16/09/2016
3.60
 172,500 3.60 3.60 3.30 0 0 0
15/09/2016
3.60
 322,810 3.90 3.90 3.60 0 0 0
14/09/2016
3.90
 179,300 4.10 4.10 3.80 0 0 0
13/09/2016
4.10
 552,000 4.10 4.50 4.10 0 0 0
12/09/2016
4.10
 116,900 3.80 4.10 3.80 0 0 0
09/09/2016
3.80
 116,711 3.50 3.80 3.60 0 0 0
08/09/2016
3.50
 223,100 3.70 3.70 3.50 0 0 0
07/09/2016
3.70
 527,800 3.60 3.70 3.60 0 0 0
06/09/2016
3.60
 213,100 3.70 3.70 3.60 0 0 0
05/09/2016
3.70
 345,400 3.70 3.80 3.60 0 0 0
01/09/2016
3.70
 57,200 3.70 3.70 3.60 0 0 0
31/08/2016
3.70
 186,004 3.70 3.80 3.60 0 0 0
30/08/2016
3.70
 99,200 3.70 3.70 3.60 0 0 0
29/08/2016
3.70
 151,200 3.60 3.70 3.50 0 0 0
26/08/2016
3.60
 109,600 3.50 3.60 3.50 0 0 0
25/08/2016
3.50
 75,800 3.50 3.60 3.50 0 0 0
24/08/2016
3.50
 148,800 3.50 3.60 3.40 1,000 0 0.0
23/08/2016
3.50
 63,500 3.40 3.50 3.40 0 0 0
22/08/2016
3.40
 270,200 3.40 3.60 3.40 0 0 0
19/08/2016
3.40
 131,500 3.40 3.50 3.20 26,400 0 0.1
18/08/2016
3.40
 96,500 3.60 3.60 3.30 0 0 0
17/08/2016
3.60
 368,200 3.30 3.60 3.30 98,600 0 0.3
16/08/2016
3.30
 211,700 3.10 3.30 3.10 0 0 0
15/08/2016
3.10
 176,500 3.10 3.30 3.10 0 0 0
12/08/2016
3.10
 128,615 3.40 3.50 3.10 0 0 0
11/08/2016
3.40
 133,125 3.40 3.70 3.30 0 0 0
10/08/2016
3.40
 306,000 3.20 3.50 3.20 0 38,400 -0.1
09/08/2016
3.20
 156,300 3 3.20 3 12,200 0 0.0
08/08/2016
3
 208,960 3.10 3.30 2.80 0 0 0
05/08/2016
3.10
 235,140 3.30 3.30 3 0 0 0
04/08/2016
3.30
 358,003 3.60 3.70 3.30 0 0 0
03/08/2016
3.60
 202,300 3.90 4 3.60 0 0 0
02/08/2016
3.90
 200,700 4 4.10 3.70 0 0 0
01/08/2016
4
 334,200 3.80 4.10 3.70 0 0 0
29/07/2016
3.80
 370,500 3.90 3.90 3.60 0 0 0
28/07/2016
3.90
 1,080,600 3.90 3.90 3.60 0 6,600 -0.0
27/07/2016
3.90
 651,500 4.30 4.30 3.90 0 10,000 -0.0
26/07/2016
4.30
 265,400 4 4.30 4 0 0 0
25/07/2016
4
 1,586,100 4.10 4.50 3.70 5,000 5,000 -0.0
22/07/2016
4.10
 124,300 4.50 4.50 4.10 0 0 0
21/07/2016
4.50
 161,000 4.90 4.90 4.50 0 0 0
20/07/2016
4.90
 634,100 5.40 5.40 4.90 10,000 0 0.0
19/07/2016
5.40
 450,701 6 6 5.40 0 0 0
18/07/2016
6
 1,075,900 6.60 6.60 6 0 0 0
15/07/2016
6.60
 314,600 7.30 7.30 6.60 14,000 0 0.1
14/07/2016
7.30
 838,500 7 7.70 6.60 1,000 1,000 0.0
13/07/2016
7
 507,200 7 7.20 6.40 1,000 1,500 -0.0
12/07/2016
7
 434,600 6.40 7 6.40 0 0 0
11/07/2016
6.40
 380,800 6.40 6.80 6.20 0 0 0
08/07/2016
6.40
 735,300 7.10 7.10 6.40 0 0 0
07/07/2016
7.10
 1,312,200 7.80 8.10 7.10 8,000 0 0.1
06/07/2016
7.80
 517,310 7.80 8.20 7.70 5,500 0 0.0
05/07/2016
7.80
 1,367,100 7.10 7.80 7.10 0 0 0
04/07/2016
7.10
 725,600 6.50 7.10 6.40 0 3,000 -0.0
01/07/2016
6.50
 212,300 6.90 7 6.40 0 0 0
30/06/2016
6.90
 370,000 7.60 7.90 6.90 8,000 0 0.1
29/06/2016
7.60
 73,700 8 8 7.60 0 0 0
28/06/2016
8
 276,200 8 8 7.70 0 0 0
27/06/2016
8
 163,400 8.10 8.10 7.40 0 0 0
24/06/2016
8.10
 523,500 8.30 8.30 7.50 4,000 10,000 -0.0
23/06/2016
8.30
 309,500 8.10 8.60 7.60 0 0 0
22/06/2016
8.10
 498,000 9 9.10 8.10 3,000 0 0.0
21/06/2016
9
 238,400 9 9 8.40 0 0 0
20/06/2016
9
 845,300 8.20 9 7.50 0 0 0
17/06/2016
8.20
 379,400 9.10 9.10 8.20 0 0 0
16/06/2016
9.10
 445,300 8.60 9.20 8 0 0 0
15/06/2016
8.60
 368,700 9.50 9.50 8.60 0 0 0
14/06/2016
9.50
 679,000 9.50 9.90 8.60 0 0 0
13/06/2016
9.50
 461,900 10.50 10.50 9.50 0 0 0
10/06/2016
10.50
 613,900 9.90 10.70 9.40 0 0 0
09/06/2016
9.90
 317,300 9 9.90 8.80 0 0 0
08/06/2016
9
 279,500 10 10 9 0 0 0
07/06/2016
10
 555,350 10.10 10.10 9.10 0 0 0
06/06/2016
10.10
 61,550 11.20 11.20 10.10 0 0 0
03/06/2016
11.20
 177,500 12.40 12.40 11.20 0 0 0
02/06/2016
12.40
 503,050 11.80 12.80 10.70 5,000 5,000 0
01/06/2016
11.80
 666,614 13.10 13.50 11.80 15,000 0 0.2
31/05/2016
13.10
 1,105,240 14.50 15.20 13.10 3,000 5,000 -0.0
30/05/2016
14.50
 417,800 13.70 14.60 12.60 0 0 0
27/05/2016
13.70
 878,000 12.80 13.90 11.60 1,000 0 0.0
26/05/2016
12.80
 408,190 11.70 12.80 12 1,000 0 0.0
25/05/2016
11.70
 247,300 10.70 11.70 11 0 0 0
24/05/2016
10.70
 228,410 9.80 10.70 9.70 1,000 0 0.0
23/05/2016
9.80
 229,900 9.80 10.20 9.60 0 0 0
20/05/2016
9.80
 598,600 10 10.10 9.30 0 0 0
19/05/2016
10
 255,590 10 10.50 10 1,500 0 0.0
18/05/2016
10
 539,310 9.10 10 9.10 0 0 0
17/05/2016
9.10
 451,300 8.30 9.10 8.20 1,500 0 0.0
16/05/2016
8.30
 463,300 7.90 8.30 7.90 0 0 0
13/05/2016
7.90
 356,900 8 8.30 7.90 0 0 0
12/05/2016
8
 1,148,200 8.60 8.60 7.80 0 0 0
11/05/2016
8.60
 756,000 7.90 8.60 7.90 2,000 0 0.0
10/05/2016
7.90
 639,300 8.10 8.20 7.30 2,000 200 0.0
09/05/2016
8.10
 517,516 7.50 8.20 7.70 0 0 0
06/05/2016
7.50
 1,561,600 6.90 7.50 6.80 0 0 0
05/05/2016
6.90
 193,500 6.60 7 6.60 0 100 -0.0
04/05/2016
6.60
 752,304 6 6.60 6.20 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |