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)
08/07/2021
14.10
 170,442 14.90 15 13.50 0 0 0
07/07/2021
14.90
 137,510 15.40 15.60 14.10 0 0 0
06/07/2021
15.40
 277,400 15.90 15.90 14.50 6,100 0 0.1
05/07/2021
15.90
 393,220 16 16.40 14.80 2,200 0 0.0
02/07/2021
16
 358,900 16.40 16.40 15.20 2,200 0 0.0
01/07/2021
16.40
 380,600 16.30 16.50 15.60 0 0 0
30/06/2021
16.30
 190,200 16.60 17 15.80 2,600 0 0.0
29/06/2021
16.60
 217,710 16.50 17 16.20 0 0 0
28/06/2021
16.50
 101,500 17.10 17.30 16.50 0 0 0
25/06/2021
17.10
 130,020 17 17.20 16.50 0 0 0
24/06/2021
17
 105,400 16.60 17.40 16.30 0 0 0
23/06/2021
16.60
 115,900 17.70 17.70 16.50 500 0 0.0
22/06/2021
17.70
 81,800 17.80 17.90 17 0 0 0
21/06/2021
17.80
 140,900 17.10 18 17.30 0 0 0
18/06/2021
17.10
 192,700 17 17.70 17 0 0 0
17/06/2021
17
 222,200 18 18 16.60 0 0 0
16/06/2021
18
 79,200 18.20 18.20 17.70 0 100 -0.0
15/06/2021
18.20
 134,521 18.30 18.40 17.40 0 0 0
14/06/2021
18.30
 122,110 18.80 18.90 18 0 0 0
11/06/2021
18.80
 121,900 19.20 19.20 18.30 0 0 0
10/06/2021
19.20
 279,200 19.40 19.50 18.90 0 0 0
09/06/2021
19.40
 387,401 19.20 19.40 18.70 0 5,000 -0.1
08/06/2021
19.20
 452,400 19.50 19.50 18.50 0 0 0
07/06/2021
19.50
 650,220 19.30 19.70 18.60 0 0 0
04/06/2021
19.30
 546,500 19.50 19.90 18.60 0 0 0
03/06/2021
19.50
 818,000 19.30 20.30 19 0 0 0
02/06/2021
19.30
 111,500 19.70 19.70 18.80 0 0 0
01/06/2021
19.70
 203,900 19.50 20 18.70 0 1,000 -0.0
31/05/2021
19.50
 82,600 18.80 19.50 19 0 0 0
28/05/2021
18.80
 302,310 20.40 20.40 18.70 0 0 0
27/05/2021
20.40
 161,900 20.90 20.90 19.50 0 0 0
26/05/2021
20.90
 243,600 21.30 21.70 19.20 0 0 0
25/05/2021
21.30
 79,600 20.30 22 20.40 0 0 0
24/05/2021
20.30
 717,000 19.20 21.10 17.90 0 1,600 -0.0
21/05/2021
19.20
 389,600 19.40 19.40 17.50 0 1,000 -0.0
20/05/2021
19.40
 264,900 19.50 19.80 17.80 0 0 0
19/05/2021
19.50
 1,163,000 19.10 19.50 19 0 0 0
18/05/2021
19.10
 303,700 18.70 19.80 18.80 900 0 0.0
17/05/2021
18.70
 835,100 18.30 19.60 18.30 100 0 0.0
14/05/2021
18.30
 444,810 17.10 18.80 17 0 0 0
13/05/2021
17.10
 470,800 16 17.10 16 0 0 0
12/05/2021
16
 273,600 16.80 16.90 16 0 0 0
11/05/2021
16.80
 209,200 16.80 17.40 16.50 0 0 0
10/05/2021
16.80
 527,500 17 17 16 0 0 0
07/05/2021
17
 371,700 17.40 17.40 16.30 0 0 0
06/05/2021
17.40
 552,700 17.40 17.40 16.50 0 0 0
05/05/2021
17.40
 582,400 17.30 17.50 16.50 0 0 0
04/05/2021
17.30
 259,500 17.90 17.90 16.90 0 0 0
29/04/2021
17.90
 90,501 18 18 17.60 0 0 0
28/04/2021
18
 167,800 17.80 18.20 17.70 0 0 0
27/04/2021
17.80
 242,400 17.10 17.80 15.80 0 1,400 -0.0
26/04/2021
17.10
 136,000 18 18 17.10 0 0 0
23/04/2021
18
 258,800 18.30 18.30 16.80 0 0 0
22/04/2021
18.30
 344,310 18 19 17.40 300 0 0.0
20/04/2021
18
 275,900 16.90 18 16.90 0 0 0
19/04/2021
16.90
 318,000 18.70 18.70 16.90 0 0 0
16/04/2021
18.70
 429,300 19.80 19.80 17.90 0 0 0
15/04/2021
19.80
 435,100 20 20 18 0 0 0
14/04/2021
20
 321,600 19 20.70 18 1,000 0 0.0
13/04/2021
19
 258,382 17.30 19 18.90 0 0 0
12/04/2021
17.30
 710,900 15.80 17.30 14.30 1,400 100 0.0
09/04/2021
15.80
 489,500 17.50 17.50 15.80 0 0 0
08/04/2021
17.50
 290,000 19.40 19.40 17.50 0 0 0
07/04/2021
19.40
 408,150 19.50 19.50 18 0 0 0
06/04/2021
19.50
 497,100 17.90 19.60 18.60 300 0 0.0
05/04/2021
17.90
 437,441 16.30 17.90 16.70 0 0 0
02/04/2021
16.30
 1,143,950 14.90 16.30 15 0 0 0
01/04/2021
14.90
 115,710 13.60 14.90 14.90 0 0 0
31/03/2021
13.60
 161,600 12.40 13.60 13.60 0 0 0
30/03/2021
12.40
 48,300 11.30 12.40 11.60 0 0 0
29/03/2021
11.30
 196,923 10.30 11.30 10.30 0 0 0
26/03/2021
10.30
 424,700 9.40 10.30 8.80 0 0 0
25/03/2021
9.40
 294,400 9.40 9.40 8.60 0 0 0
24/03/2021
9.40
 190,010 9.40 9.40 8.50 0 0 0
23/03/2021
9.40
 259,420 9.40 9.40 8.50 0 0 0
22/03/2021
9.40
 236,739 9.20 9.40 8.70 0 0 0
19/03/2021
9.20
 210,800 9 9.40 8.60 0 0 0
18/03/2021
9
 312,100 8.40 9.10 8.40 0 0 0
17/03/2021
8.40
 79,100 8.60 8.60 7.80 0 0 0
16/03/2021
8.60
 400,167 8.60 8.60 7.80 0 1,000 -0.0
15/03/2021
8.60
 409,400 9.50 9.50 8.60 0 1,900 -0.0
12/03/2021
9.50
 423,500 9.30 9.90 9 0 0 0
11/03/2021
9.30
 557,863 9.90 10.70 9.20 200 0 0.0
10/03/2021
9.90
 1,493,121 9.40 10.30 8.50 2,300 900 0.0
09/03/2021
9.40
 314,900 8.60 9.40 9.40 0 0 0
08/03/2021
8.60
 138,670 7.90 8.60 8.60 0 0 0
05/03/2021
7.90
 148,513 7.20 7.90 7.90 0 0 0
04/03/2021
7.20
 161,810 6.60 7.20 7.20 0 0 0
03/03/2021
6.60
 64,010 6 6.60 6.60 0 0 0
02/03/2021
6
 453,100 5.50 6 5.90 600 0 0.0
01/03/2021
5.50
 106,314 5 5.50 5.20 0 0 0
26/02/2021
5
 529,710 4.60 5 4.40 700 700 -0.0
25/02/2021
4.60
 533,920 4.60 5 4.30 0 9,000 -0.0
24/02/2021
4.60
 64,600 4.20 4.60 4.60 0 0 0
23/02/2021
4.20
 200,700 3.90 4.20 4 700 0 0.0
22/02/2021
3.90
 259,930 3.60 3.90 3.80 0 500 -0.0
19/02/2021
3.60
 410,600 3.30 3.60 3.40 0 0 0
18/02/2021
3.30
 162,500 3 3.30 3.20 0 0 0
17/02/2021
3
 130,200 2.80 3 2.80 0 2,400 -0.0
09/02/2021
2.80
 594,300 2.60 2.80 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |