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)
27/04/2022
6.90
 64,600 6.70 6.90 6.50 0 0 0
26/04/2022
6.70
 77,500 6.70 6.80 6.40 0 0 0
25/04/2022
6.70
 109,900 6.40 7 6.20 0 0 0
22/04/2022
6.40
 310,400 7 7.20 6.30 0 4,000 -0.0
21/04/2022
7
 48,200 7.70 7.70 7 2,600 0 0.0
20/04/2022
7.70
 127,100 8.50 8.50 7.70 5,100 0 0.0
19/04/2022
8.50
 151,800 9.40 10 8.50 0 0 0
18/04/2022
9.40
 124,200 10.20 10.30 9.40 0 0 0
15/04/2022
10.20
 74,600 10.40 10.40 10.10 0 0 0
14/04/2022
10.40
 70,200 10.40 10.50 10.10 0 0 0
13/04/2022
10.40
 71,300 10.40 10.50 10 0 0 0
12/04/2022
10.40
 98,800 10.30 10.90 10.10 0 1,500 -0.0
08/04/2022
10.30
 88,700 10.60 10.70 10.10 2,000 0 0.0
07/04/2022
10.60
 105,900 10.60 10.70 10.40 0 0 0
06/04/2022
10.60
 92,500 10.60 10.70 10.40 0 0 0
05/04/2022
10.60
 103,100 10.60 10.70 10.50 0 0 0
04/04/2022
10.60
 68,377 10.70 10.80 10.50 0 0 0
01/04/2022
10.70
 187,800 10.70 10.70 10.40 0 0 0
31/03/2022
10.70
 117,500 10.70 10.80 10.50 0 0 0
30/03/2022
10.70
 156,600 10.80 11.70 10.50 0 0 0
29/03/2022
10.80
 149,100 10.80 11.80 10.60 0 0 0
28/03/2022
10.80
 230,700 10.80 11 10.50 0 4,600 -0.0
25/03/2022
10.80
 133,400 10.70 10.90 10.70 0 0 0
24/03/2022
10.70
 152,800 10.70 11.20 10.50 0 0 0
23/03/2022
10.70
 96,750 10.60 10.80 10.50 0 0 0
22/03/2022
10.60
 172,600 10.90 11.20 10.50 0 0 0
21/03/2022
10.90
 209,200 10.90 11 10.40 0 0 0
18/03/2022
10.90
 147,400 10.90 11 10.60 0 0 0
17/03/2022
10.90
 149,100 10.80 11 10.60 0 0 0
16/03/2022
10.80
 143,000 10.70 11 10.50 0 0 0
15/03/2022
10.70
 98,800 10.80 10.80 10.40 0 0 0
14/03/2022
10.80
 153,000 11 11 10.40 0 0 0
11/03/2022
11
 244,550 11 11.20 10.60 0 0 0
10/03/2022
11
 105,500 10.90 11 10.70 0 0 0
09/03/2022
10.90
 86,700 11 11 10.50 0 0 0
08/03/2022
11
 145,100 11.10 11.30 10.70 4,600 0 0.1
07/03/2022
11.10
 102,477 11 11.40 10.80 0 0 0
04/03/2022
11
 106,523 11.20 11.50 11 0 0 0
03/03/2022
11.20
 102,533 11 11.40 10.80 0 0 0
02/03/2022
11
 288,400 10.80 11.20 10.20 0 0 0
01/03/2022
10.80
 107,100 10.60 10.90 10.20 0 0 0
28/02/2022
10.60
 81,200 10.70 11.30 10.50 0 0 0
25/02/2022
10.70
 124,400 10.70 11 10.40 0 0 0
24/02/2022
10.70
 159,500 11.30 11.40 10.50 0 0 0
23/02/2022
11.30
 157,400 11 11.90 11 0 0 0
22/02/2022
11
 256,200 10 11 10 0 0 0
21/02/2022
10
 139,901 9.90 10 9.70 0 0 0
18/02/2022
9.90
 69,800 9.90 10 9.70 0 0 0
17/02/2022
9.90
 96,000 9.90 9.90 9.80 0 0 0
16/02/2022
9.90
 78,700 9.90 10.10 9.70 0 0 0
15/02/2022
9.90
 39,000 9.90 10 9.70 0 0 0
14/02/2022
9.90
 79,600 10 10.10 9.70 0 0 0
11/02/2022
10
 96,000 10 10.10 9.70 0 0 0
10/02/2022
10
 76,200 10 10.20 9.70 0 0 0
09/02/2022
10
 85,800 10 10.10 9.70 0 0 0
08/02/2022
10
 77,600 10 10.30 9.70 0 0 0
07/02/2022
10
 38,500 9.70 10.60 9.80 0 0 0
28/01/2022
9.70
 114,682 9.70 9.70 9 1,500 0 0.0
27/01/2022
9.70
 40,200 9.80 9.80 9.40 0 0 0
26/01/2022
9.80
 54,700 9.90 10 9.50 500 0 0.0
25/01/2022
9.90
 30,500 9.80 10 9.50 0 0 0
24/01/2022
9.80
 97,400 9.70 10 9.50 0 0 0
21/01/2022
9.70
 62,600 10 10 9.70 0 0 0
20/01/2022
10
 59,800 9.90 10 9.60 0 100 -0.0
19/01/2022
9.90
 54,000 10 10.30 9.60 0 0 0
18/01/2022
10
 209,000 9.90 10 9.70 0 0 0
17/01/2022
9.90
 157,500 10.20 10.40 9.30 200 0 0.0
14/01/2022
10.20
 232,100 10 10.20 9.40 0 15,100 -0.1
13/01/2022
10
 316,600 10.30 10.50 9.50 1,100 0 0.0
12/01/2022
10.30
 190,600 11 11.40 9.90 6,500 500 0.1
11/01/2022
11
 171,900 11 11.30 11 0 0 0
10/01/2022
11
 297,600 11.60 11.60 10.90 1,500 0 0.0
07/01/2022
11.60
 361,700 11.10 11.70 11 100 0 0.0
06/01/2022
11.10
 196,100 11.30 11.50 11.10 500 33,200 -0.4
05/01/2022
11.30
 277,500 11.60 11.60 11.30 500 0 0.0
04/01/2022
11.60
 175,418 11.60 11.90 11.30 0 0 0
31/12/2021
11.60
 74,800 11.70 11.70 11.40 0 0 0
30/12/2021
11.70
 84,800 11.70 11.90 11.20 0 0 0
29/12/2021
11.70
 110,100 11.90 12 11.40 0 0 0
28/12/2021
11.90
 119,300 11.70 12.20 11.70 0 0 0
27/12/2021
11.70
 73,100 11.60 11.80 11.10 500 0 0.0
24/12/2021
11.60
 144,500 11.80 11.80 11.40 0 0 0
23/12/2021
11.80
 331,300 11.90 12.20 11.50 0 0 0
22/12/2021
11.90
 296,700 12.10 12.20 11.90 0 0 0
21/12/2021
12.10
 271,400 12.40 12.40 12.10 0 0 0
20/12/2021
12.40
 199,800 12.60 12.90 12.20 0 0 0
17/12/2021
12.60
 244,700 13 13.10 12.50 0 0 0
16/12/2021
13
 119,300 13 13.30 12.60 0 900 -0.0
15/12/2021
13
 286,800 13.30 14 12 0 0 0
14/12/2021
13.30
 412,500 12.80 13.90 13 0 5,000 -0.1
13/12/2021
12.80
 454,900 12.50 13.20 12 0 0 0
10/12/2021
12.50
 115,500 12.70 12.70 12.30 0 0 0
09/12/2021
12.70
 65,100 12.70 12.80 12.30 0 0 0
08/12/2021
12.70
 127,400 12.70 13 12.50 0 0 0
07/12/2021
12.70
 105,300 12.30 13.50 12.30 0 0 0
06/12/2021
12.30
 158,000 12.90 13 12.10 0 0 0
03/12/2021
12.90
 164,410 13.50 13.50 12.90 0 0 0
02/12/2021
13.50
 413,018 12.90 13.50 12.90 0 2,400 -0.0
01/12/2021
12.90
 117,000 13.10 13.10 12.80 0 0 0
30/11/2021
13.10
 242,311 13 13.80 12.90 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |