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)
29/11/2021
13
 246,010 12.50 13.50 12.10 0 0 0
26/11/2021
12.50
 269,700 12.80 13.30 12.50 0 0 0
25/11/2021
12.80
 261,100 13 13.60 12.80 0 0 0
24/11/2021
13
 258,400 13.50 13.90 13 0 0 0
23/11/2021
13.50
 204,650 12.50 13.50 12 0 0 0
22/11/2021
12.50
 385,200 13.50 13.90 12.30 0 10,000 -0.1
19/11/2021
13.50
 715,956 14.20 14.50 13.30 0 2,500 -0.0
18/11/2021
14.20
 444,044 13.90 15 14 0 3,900 -0.1
17/11/2021
13.90
 491,237 12.70 13.90 12.70 0 0 0
16/11/2021
12.70
 630,462 13.30 13.40 12.70 5,000 0 0.1
15/11/2021
13.30
 733,423 14 14 12.80 5,000 0 0.1
12/11/2021
14
 595,250 13.70 14.90 13.70 1,700 0 0.0
11/11/2021
13.70
 1,018,809 12.50 13.70 12.50 18,200 0 0.2
10/11/2021
12.50
 815,400 11.80 12.50 11.80 0 0 0
09/11/2021
11.80
 181,900 11.80 12 11.70 0 0 0
08/11/2021
11.80
 252,000 11.50 12 11.60 0 0 0
05/11/2021
11.50
 152,300 11.70 11.90 11.40 0 0 0
04/11/2021
11.70
 132,500 11.80 12 11.50 0 0 0
03/11/2021
11.80
 181,500 12.10 12.50 11.60 200 0 0.0
02/11/2021
12.10
 176,647 12 12.50 11.90 300 0 0.0
01/11/2021
12
 348,800 11.50 12.20 11.40 0 0 0
29/10/2021
11.50
 263,500 11.50 12 11.40 0 3,000 -0.0
28/10/2021
11.50
 260,400 11.30 12.30 11.30 0 0 0
27/10/2021
11.30
 527,900 11.30 11.50 11.20 0 0 0
26/10/2021
11.30
 276,000 11.40 11.40 10.90 3,000 0 0.0
25/10/2021
11.40
 169,200 11.50 12 10.90 3,000 0 0.0
22/10/2021
11.50
 209,500 11.30 11.50 11.10 0 0 0
21/10/2021
11.30
 53,000 11.50 11.60 11.30 0 0 0
20/10/2021
11.50
 109,900 11.60 11.60 11.30 0 0 0
19/10/2021
11.60
 168,500 11.50 11.70 11.40 0 0 0
18/10/2021
11.50
 60,600 11.50 11.80 11.40 0 0 0
15/10/2021
11.50
 123,400 11.60 11.90 11.50 0 0 0
14/10/2021
11.60
 169,800 11.70 12 11.50 0 0 0
13/10/2021
11.70
 104,000 11.60 12 11.50 0 0 0
12/10/2021
11.60
 140,800 12 12.20 11.50 0 0 0
11/10/2021
12
 89,900 12.20 12.40 11.50 0 0 0
08/10/2021
12.20
 79,300 12 12.40 11.80 0 0 0
07/10/2021
12
 101,062 11.70 12.40 11.40 0 0 0
06/10/2021
11.70
 73,700 11.70 11.80 11.30 3,000 0 0.0
05/10/2021
11.70
 234,600 11.70 11.80 11.20 0 0 0
04/10/2021
11.70
 165,200 11.80 12.50 11.20 0 0 0
01/10/2021
11.80
 115,034 11.90 12 11.30 0 0 0
30/09/2021
11.90
 50,600 12 12.30 11.70 0 0 0
29/09/2021
12
 142,600 12 12.40 11.50 0 0 0
28/09/2021
12
 220,800 12.40 12.80 11.50 3,000 0 0.0
27/09/2021
12.40
 295,000 13 13 11.80 0 0 0
24/09/2021
13
 170,500 13.40 14 12.60 0 0 0
23/09/2021
13.40
 389,903 13.40 14.70 13 30,900 0 0.5
22/09/2021
13.40
 716,758 12.20 13.40 11.80 0 0 0
21/09/2021
12.20
 430,700 12.80 13 11.80 0 0 0
20/09/2021
12.80
 113,600 12.70 13 12.40 0 0 0
17/09/2021
12.70
 230,600 13 13.30 12.50 0 0 0
16/09/2021
13
 197,400 13 13.50 12.70 0 0 0
15/09/2021
13
 165,700 13 13.50 12.60 0 0 0
14/09/2021
13
 205,300 13.50 14 12.80 0 0 0
13/09/2021
13.50
 227,300 13.50 14 12.90 0 0 0
10/09/2021
13.50
 139,500 13.50 14.20 12.80 0 100 -0.0
09/09/2021
13.50
 416,600 14.80 14.80 13.40 0 1,000 -0.0
08/09/2021
14.80
 529,700 13.80 15.10 14 0 0 0
07/09/2021
13.80
 433,500 12.60 13.80 12.60 0 0 0
06/09/2021
12.60
 411,700 11.50 12.60 11.30 1,000 0 0.0
01/09/2021
11.50
 143,900 11.10 11.60 11.20 0 0 0
31/08/2021
11.10
 641,700 12 12 11 4,000 0 0.0
30/08/2021
12
 545,800 12.50 12.50 11.30 6,000 0 0.1
27/08/2021
12.50
 263,700 12.60 12.60 11.40 0 0 0
26/08/2021
12.60
 514,500 13 13.10 11.70 1,700 0 0.0
25/08/2021
13
 601,000 12.90 13 11.70 6,000 0 0.1
24/08/2021
12.90
 211,200 13.40 13.50 12.30 3,000 0 0.0
23/08/2021
13.40
 174,200 13.50 13.80 12.50 2,000 0 0.0
20/08/2021
13.50
 238,700 13.70 13.70 12.80 5,000 0 0.1
19/08/2021
13.70
 315,800 13.90 14 13 1,000 0 0.0
18/08/2021
13.90
 387,500 13.80 14 13.40 1,000 0 0.0
17/08/2021
13.80
 337,100 14.10 14.20 13.40 0 0 0
16/08/2021
14.10
 338,500 14.20 14.50 13.50 2,000 0 0.0
13/08/2021
14.20
 298,300 14.50 14.50 13.70 2,000 0 0.0
12/08/2021
14.50
 457,700 14 14.50 13.70 0 0 0
11/08/2021
14
 515,900 13.50 14.80 13.50 100 0 0.0
10/08/2021
13.50
 415,100 14.40 14.40 13.50 1,000 0 0.0
09/08/2021
14.40
 493,400 14.90 14.90 13.70 0 0 0
06/08/2021
14.90
 431,900 14.90 15 14 0 0 0
05/08/2021
14.90
 426,600 14.90 15 13.90 0 0 0
04/08/2021
14.90
 394,210 14.60 14.90 13.40 0 0 0
03/08/2021
14.60
 253,600 14.90 14.90 14 0 0 0
02/08/2021
14.90
 304,100 14.50 14.90 13.50 0 0 0
30/07/2021
14.50
 151,700 14.70 14.70 13.30 0 0 0
29/07/2021
14.70
 201,200 15 15.10 14.30 0 0 0
28/07/2021
15
 127,100 15 15.20 14.70 0 0 0
27/07/2021
15
 118,800 15 15.50 14.70 0 0 0
26/07/2021
15
 221,200 15.60 15.60 14.90 0 0 0
23/07/2021
15.60
 177,300 15.50 16 15.30 0 0 0
22/07/2021
15.50
 187,500 15.40 15.90 15.40 0 0 0
21/07/2021
15.40
 380,500 14.90 15.40 14.50 0 0 0
20/07/2021
14.90
 213,000 14.50 15 14 0 0 0
19/07/2021
14.50
 84,818 13.70 14.50 13.20 0 0 0
16/07/2021
13.70
 447,900 13.90 15.20 13.40 0 0 0
15/07/2021
13.90
 147,200 13.70 15 13 0 0 0
14/07/2021
13.70
 254,500 13.50 13.80 12.20 0 0 0
13/07/2021
13.50
 255,538 13.50 13.50 12.20 0 0 0
12/07/2021
13.50
 143,100 14.30 14.30 12.90 3,000 0 0.0
09/07/2021
14.30
 90,500 14.10 14.80 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |