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)
29/04/2016
6
 348,900 5.50 6 5.40 0 100 -0.0
28/04/2016
5.50
 281,800 5.50 5.70 5 0 100 -0.0
27/04/2016
5.50
 261,600 5.10 5.60 4.90 0 0 0
26/04/2016
5.10
 143,900 4.70 5.10 4.80 0 200 -0.0
25/04/2016
4.70
 213,800 4.30 4.70 4 300 0 0.0
22/04/2016
4.30
 307,200 4.70 4.70 4.30 0 0 0
21/04/2016
4.70
 905,800 5.20 5.20 4.70 200 0 0.0
20/04/2016
5.20
 849,100 5.70 5.70 5.20 200 0 0.0
19/04/2016
5.70
 806,600 6.30 6.30 5.70 0 0 0
15/04/2016
6.30
 1,888,900 6.90 6.90 6.30 0 0 0
14/04/2016
6.90
 929,710 6.90 7.10 6.80 0 0 0
13/04/2016
6.90
 2,435,700 6.30 6.90 5.70 0 0 0
12/04/2016
6.30
 794,500 7 7 6.30 0 0 0
11/04/2016
7
 1,063,200 7.10 7.20 6.80 0 0 0
08/04/2016
7.10
 1,432,460 7.20 7.40 6.50 0 0 0
07/04/2016
7.20
 1,114,100 7.20 7.50 7 0 0 0
06/04/2016
7.20
 1,573,400 7.20 7.30 6.60 0 0 0
05/04/2016
7.20
 1,448,910 7.60 7.60 7 0 0 0
04/04/2016
7.60
 1,218,210 7.30 7.60 6.80 0 0 0
01/04/2016
7.30
 1,148,225 7.40 7.50 7.10 0 0 0
31/03/2016
7.40
 1,260,000 7.40 7.50 6.90 0 0 0
30/03/2016
7.40
 1,481,000 7.30 7.50 6.80 0 0 0
29/03/2016
7.30
 1,339,100 7.80 7.80 7.10 0 0 0
28/03/2016
7.80
 1,736,940 7.20 7.80 6.60 200 0 0.0
25/03/2016
7.20
 2,012,000 7.90 8 7.20 0 0 0
24/03/2016
7.90
 2,074,300 8.70 8.90 7.90 0 0 0
23/03/2016
8.70
 1,547,300 8.10 8.80 8.10 0 0 0
22/03/2016
8.10
 1,544,600 7.50 8.20 7.60 0 0 0
21/03/2016
7.50
 1,491,200 6.90 7.50 6.40 0 0 0
18/03/2016
6.90
 1,808,000 7.10 7.10 6.70 0 0 0
17/03/2016
7.10
 1,342,900 6.90 7.30 6.80 0 0 0
16/03/2016
6.90
 1,381,500 6.40 7 6.30 0 0 0
15/03/2016
6.40
 1,605,700 6 6.50 5.80 0 0 0
14/03/2016
6
 1,048,200 5.50 6 5.50 0 0 0
11/03/2016
5.50
 1,308,700 5.20 5.60 5.10 0 0 0
10/03/2016
5.20
 1,271,000 5.10 5.30 5.20 0 0 0
09/03/2016
5.10
 1,204,500 5.10 5.40 4.80 0 0 0
08/03/2016
5.10
 1,296,800 5.20 5.60 5.10 0 0 0
07/03/2016
5.20
 1,089,800 4.90 5.30 4.70 0 0 0
04/03/2016
4.90
 1,292,700 4.50 4.90 4.30 0 0 0
03/03/2016
4.50
 1,038,000 4.70 4.80 4.30 0 0 0
02/03/2016
4.70
 1,280,700 4.50 4.90 4.10 0 0 0
01/03/2016
4.50
 1,061,700 4.10 4.50 4.10 0 0 0
29/02/2016
4.10
 1,643,500 3.80 4.10 3.70 0 0 0
26/02/2016
3.80
 1,820,300 3.50 3.80 3.30 0 0 0
25/02/2016
3.50
 918,500 3.60 3.70 3.40 0 0 0
24/02/2016
3.60
 1,159,400 3.30 3.60 3 0 0 0
23/02/2016
3.30
 1,224,700 3 3.30 3.10 0 0 0
22/02/2016
3
 1,196,800 2.80 3 2.80 0 0 0
19/02/2016
2.80
 1,194,900 2.70 2.90 2.70 0 0 0
18/02/2016
2.70
 826,400 2.70 2.80 2.70 0 0 0
17/02/2016
2.70
 656,500 2.80 2.80 2.70 0 0 0
16/02/2016
2.80
 629,800 2.60 2.80 2.60 0 0 0
15/02/2016
2.60
 739,400 2.50 2.60 2.50 0 0 0
05/02/2016
2.50
 127,700 2.50 2.50 2.30 0 22,900 -0.1
04/02/2016
2.50
 935,700 2.70 2.70 2.50 0 0 0
03/02/2016
2.70
 743,200 2.80 2.80 2.60 0 0 0
02/02/2016
2.80
 870,800 2.80 2.80 2.70 0 0 0
01/02/2016
2.80
 801,400 2.80 2.80 2.70 0 0 0
29/01/2016
2.80
 533,600 2.80 2.80 2.70 0 0 0
28/01/2016
2.80
 556,400 2.80 2.80 2.70 0 0 0
27/01/2016
2.80
 571,900 2.70 2.80 2.70 0 0 0
26/01/2016
2.70
 693,200 2.80 2.80 2.60 0 0 0
25/01/2016
2.80
 789,700 2.60 2.80 2.60 0 0 0
22/01/2016
2.60
 733,300 2.60 2.70 2.60 0 0 0
21/01/2016
2.60
 586,900 2.60 2.70 2.50 0 0 0
20/01/2016
2.60
 769,800 2.50 2.70 2.50 0 0 0
19/01/2016
2.50
 609,700 2.40 2.50 2.40 0 0 0
18/01/2016
2.40
 506,100 2.50 2.50 2.30 0 0 0
15/01/2016
2.50
 597,500 2.30 2.50 2.30 0 0 0
14/01/2016
2.30
 497,400 2.40 2.40 2.30 0 0 0
13/01/2016
2.40
 414,700 2.40 2.50 2.40 0 0 0
12/01/2016
2.40
 600,100 2.40 2.50 2.40 0 0 0
11/01/2016
2.40
 497,400 2.30 2.50 2.30 0 0 0
08/01/2016
2.30
 260,400 2.30 2.40 2.30 0 0 0
07/01/2016
2.30
 367,200 2.20 2.30 2.20 0 0 0
06/01/2016
2.20
 240,200 2.10 2.30 2.10 0 0 0
05/01/2016
2.10
 251,500 2.10 2.20 2.10 0 0 0
04/01/2016
2.10
 372,900 2 2.20 2 0 0 0
31/12/2015
2
 139,700 2.10 2.20 2 0 0 0
30/12/2015
2.10
 104,100 2 2.10 1.90 0 0 0
29/12/2015
2
 145,500 2.10 2.10 1.90 0 0 0
28/12/2015
2.10
 28,800 2.10 2.10 2 0 0 0
25/12/2015
2.10
 127,000 2.30 2.30 2.10 0 0 0
24/12/2015
2.30
 65,900 2.20 2.30 2.20 0 0 0
23/12/2015
2.20
 42,700 2.20 2.30 2.20 0 0 0
22/12/2015
2.20
 153,500 2.20 2.30 2.20 0 0 0
21/12/2015
2.20
 109,000 2.20 2.30 2.20 0 0 0
18/12/2015
2.20
 89,200 2.30 2.30 2.20 0 0 0
17/12/2015
2.30
 113,700 2.30 2.40 2.30 0 0 0
16/12/2015
2.30
 119,200 2.40 2.40 2.30 0 0 0
15/12/2015
2.40
 103,100 2.40 2.40 2.30 0 0 0
14/12/2015
2.40
 260,200 2.40 2.40 2.30 0 0 0
11/12/2015
2.40
 239,600 2.30 2.40 2.30 0 0 0
10/12/2015
2.30
 142,500 2.40 2.50 2.30 0 0 0
09/12/2015
2.40
 368,900 2.50 2.60 2.30 0 0 0
08/12/2015
2.50
 123,000 2.50 2.60 2.50 0 0 0
07/12/2015
2.50
 557,600 2.60 2.60 2.50 0 0 0
04/12/2015
2.60
 724,600 2.80 2.80 2.60 0 0 0
03/12/2015
2.80
 558,400 3 3 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |