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
(2024-08-21) 		2.80 127.27% 4,087,900 -25,400 -0.1
1.90
5
5
2 tháng
(2024-07-22) 		2.70 117.39% 4,354,400 -18,000 -0.1
1.90
5
5
3 tháng
(2024-06-24) 		2.50 100% 4,863,300 -18,000 -0.1
1.90
5
5
6 tháng
(2024-03-25) 		1.90 61.29% 7,952,000 -50,500 -0.2
1.90
5
5
12 tháng
(2023-09-26) 		1 25% 16,259,400 14,900 0.1
1.90
5
5
24 tháng
(2022-10-03) 		0.80 19.05% 34,268,910 25,700 0.1
1.80
5
5
36 tháng
(2021-10-06) 		-6.70 -57.26% 64,227,341 18,300 -0.0
1.80
14.20
5
60 tháng
(2019-10-17) 		3.40 212.50% 195,183,405 92,500 0.9
0.70
21.30
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
4.90
 9,000 5 5 4.80 0 0 0
19/09/2022
5
 7,700 4.90 5 4.80 0 0 0
16/09/2022
4.90
 10,700 5 5.10 4.80 0 0 0
15/09/2022
5
 6,400 5 5.10 4.90 0 0 0
14/09/2022
5
 37,900 5.10 5.10 4.70 0 0 0
13/09/2022
5.10
 29,000 5.20 5.20 4.90 0 0 0
12/09/2022
5.20
 24,200 5.10 5.20 5 0 0 0
09/09/2022
5.10
 2,600 5.20 5.20 5 0 0 0
08/09/2022
5.20
 24,900 5 5.20 5 0 0 0
07/09/2022
5
 78,100 5.40 5.40 4.90 2,000 0 0.0
06/09/2022
5.40
 37,200 5.50 5.60 5 0 0 0
05/09/2022
5.50
 23,200 5.60 5.70 5.30 0 0 0
31/08/2022
5.60
 23,900 5.70 5.70 5.40 0 0 0
30/08/2022
5.70
 12,400 5.50 5.70 5.50 1,000 0 0.0
29/08/2022
5.50
 27,600 5.80 5.80 5.30 0 0 0
26/08/2022
5.80
 16,900 5.80 5.90 5.70 0 0 0
25/08/2022
5.80
 9,400 6 6 5.80 0 0 0
24/08/2022
6
 67,700 6.10 6.10 5.60 0 0 0
23/08/2022
6.10
 38,100 6 6.10 5.40 1,000 0 0.0
22/08/2022
6
 10,400 6.10 6.20 5.80 0 0 0
19/08/2022
6.10
 15,000 6.10 6.10 5.90 1,000 0 0.0
18/08/2022
6.10
 23,900 6.20 6.20 5.90 1,000 0 0.0
17/08/2022
6.20
 42,900 6.10 6.20 6 0 0 0
16/08/2022
6.10
 43,000 6.50 6.50 6.10 4,500 0 0.0
15/08/2022
6.50
 12,000 6.60 6.60 6.30 0 0 0
12/08/2022
6.60
 65,300 6.20 6.80 6.50 0 0 0
11/08/2022
6.20
 118,215 5.70 6.20 5.60 0 0 0
10/08/2022
5.70
 20,800 5.70 5.70 5.40 0 0 0
09/08/2022
5.70
 32,200 5.70 5.70 5.50 0 0 0
08/08/2022
5.70
 6,000 5.70 5.80 5.50 0 0 0
05/08/2022
5.70
 28,200 5.70 5.70 5.50 0 0 0
04/08/2022
5.70
 14,600 5.70 5.70 5.50 0 0 0
03/08/2022
5.70
 4,100 5.70 5.70 5.50 0 0 0
02/08/2022
5.70
 31,400 5.60 5.80 5.40 0 0 0
01/08/2022
5.60
 5,100 5.70 5.70 5.30 0 0 0
29/07/2022
5.70
 10,200 5.70 5.70 5.40 0 0 0
28/07/2022
5.70
 21,100 5.40 5.70 5.20 0 0 0
27/07/2022
5.40
 13,700 5.50 5.50 5.20 0 0 0
26/07/2022
5.50
 14,500 5.50 5.60 5.20 0 0 0
25/07/2022
5.50
 22,900 5.70 5.70 5.20 0 0 0
22/07/2022
5.70
 4,700 5.60 5.70 5.50 0 0 0
21/07/2022
5.60
 11,900 5.60 5.70 5.60 0 0 0
20/07/2022
5.60
 26,900 5.40 5.60 5.30 0 0 0
19/07/2022
5.40
 11,600 5.70 5.80 5.40 5,600 0 0.0
18/07/2022
5.70
 33,400 5.60 5.80 5.30 0 0 0
15/07/2022
5.60
 37,300 5.40 5.60 5.30 0 0 0
14/07/2022
5.40
 16,700 5.30 5.50 5 0 100 -0.0
13/07/2022
5.30
 21,900 5.30 5.50 5 0 0 0
12/07/2022
5.30
 62,800 4.90 5.30 4.70 0 0 0
11/07/2022
4.90
 81,900 5.30 5.30 4.80 0 0 0
08/07/2022
5.30
 16,000 5.20 5.40 5 0 0 0
07/07/2022
5.20
 17,700 5.50 5.60 5.20 0 0 0
06/07/2022
5.50
 79,706 5.90 5.90 5.40 0 0 0
05/07/2022
5.90
 57,300 6.10 6.10 5.70 0 0 0
04/07/2022
6.10
 25,800 6 6.40 5.60 0 0 0
01/07/2022
6
 76,000 5.50 6 5.70 0 0 0
30/06/2022
5.50
 111,200 5 5.50 5 0 0 0
29/06/2022
5
 83,900 4.60 5 4.60 100 0 0.0
28/06/2022
4.60
 38,700 4.20 4.60 4.10 0 0 0
27/06/2022
4.20
 8,600 4.20 4.20 4 0 0 0
24/06/2022
4.20
 9,200 4.20 4.30 4.10 0 0 0
23/06/2022
4.20
 15,900 4.30 4.30 3.90 0 0 0
22/06/2022
4.30
 14,100 4.20 4.40 3.80 0 0 0
21/06/2022
4.20
 10,800 4.40 4.40 4 0 0 0
20/06/2022
4.40
 22,100 4.80 4.80 4.40 0 0 0
17/06/2022
4.80
 37,200 5 5 4.50 0 0 0
16/06/2022
5
 12,200 4.90 5 4.70 0 0 0
15/06/2022
4.90
 35,200 5 5 4.60 0 0 0
14/06/2022
5
 80,000 5.10 5.10 4.60 0 0 0
13/06/2022
5.10
 55,200 5.50 5.60 5 0 0 0
10/06/2022
5.50
 128,200 5.60 5.80 5.10 0 0 0
09/06/2022
5.60
 62,600 5.60 5.80 5.20 0 0 0
08/06/2022
5.60
 27,600 5.40 5.60 5.30 0 0 0
07/06/2022
5.40
 173,600 5.70 5.70 5.20 0 0 0
06/06/2022
5.70
 61,210 5.80 5.80 5.50 0 0 0
03/06/2022
5.80
 19,800 5.90 6 5.60 0 0 0
02/06/2022
5.90
 8,600 6 6.10 5.80 0 0 0
01/06/2022
6
 89,200 6.20 6.20 5.60 0 0 0
31/05/2022
6.20
 14,100 6.20 6.40 6 0 0 0
30/05/2022
6.20
 25,800 6.10 6.30 5.90 0 0 0
27/05/2022
6.10
 25,400 6.10 6.10 5.80 0 0 0
26/05/2022
6.10
 33,300 6.10 6.10 5.80 0 0 0
25/05/2022
6.10
 23,700 6 6.20 5.80 0 0 0
24/05/2022
6
 34,000 6 6 5.60 0 0 0
23/05/2022
6
 22,400 6.10 6.30 5.80 0 0 0
20/05/2022
6.10
 32,000 6.20 6.20 5.70 0 0 0
19/05/2022
6.20
 20,100 6.30 6.30 5.90 0 0 0
18/05/2022
6.30
 26,500 6.30 6.50 5.80 0 0 0
17/05/2022
6.30
 36,800 6.10 6.30 5.50 0 0 0
16/05/2022
6.10
 39,900 5.70 6.20 5.80 0 0 0
13/05/2022
5.70
 16,800 6.30 6.30 5.70 0 0 0
12/05/2022
6.30
 16,100 6.30 6.70 6.30 0 0 0
11/05/2022
6.30
 14,600 6.60 6.70 6.20 0 0 0
10/05/2022
6.60
 58,800 6.60 6.80 6 0 0 0
09/05/2022
6.60
 18,900 7 7.10 6.40 0 0 0
06/05/2022
7
 50,500 7 7.30 6.60 0 0 0
05/05/2022
7
 46,000 7 7.50 6.90 400 0 0.0
04/05/2022
7
 45,600 7 7.10 6.90 0 0 0
29/04/2022
7
 36,600 6.90 7.10 6.80 0 0 0
28/04/2022
6.90
 32,200 6.90 7 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |