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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |