CTCP SPI (spi)

2.30
-0.20
(-8%)
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
(2024-10-15) 		-1.20 -32.43% 2,428,700 1,669 0.0
2.50
3.80
2.50
2 tháng
(2024-09-16) 		-1.10 -30.56% 10,956,900 -34,637 -0.2
2.50
5.50
2.50
3 tháng
(2024-08-16) 		0.30 13.64% 13,196,300 -38,337 -0.2
1.90
5.50
2.50
6 tháng
(2024-05-20) 		-0.20 -7.41% 15,383,000 -30,937 -0.2
1.90
5.50
2.50
12 tháng
(2023-11-20) 		-0.90 -26.47% 20,321,900 -40,337 -0.2
1.90
5.50
2.50
24 tháng
(2022-11-25) 		-0.30 -10.71% 42,702,014 12,763 0.0
1.80
5.50
2.50
36 tháng
(2021-11-30) 		-10.60 -80.92% 61,796,191 -14,637 -0.4
1.80
13.50
2.50
60 tháng
(2019-12-11) 		1.60 177.78% 197,258,879 -9,837 0.8
0.70
21.30
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
2.60
 127,200 2.80 2.80 2.60 500 0 0.0
05/02/2021
2.80
 50,400 3.10 3.10 2.80 0 600 -0.0
04/02/2021
3.10
 75,100 3 3.10 2.80 0 0 0
03/02/2021
3
 115,700 2.90 3.10 2.70 0 0 0
02/02/2021
2.90
 79,700 2.90 3 2.70 0 0 0
01/02/2021
2.90
 66,500 3.20 3.20 2.90 0 0 0
29/01/2021
3.20
 216,600 3.10 3.20 2.80 3,000 0 0.0
28/01/2021
3.10
 278,520 3.40 3.60 3.10 0 0 0
27/01/2021
3.40
 493,600 3.10 3.40 2.90 0 900 -0.0
26/01/2021
3.10
 665,600 3 3.30 2.90 0 0 0
25/01/2021
3
 487,700 2.80 3 2.80 0 0 0
22/01/2021
2.80
 372,700 2.60 2.80 2.80 0 0 0
21/01/2021
2.60
 229,500 2.40 2.60 2.40 0 0 0
20/01/2021
2.40
 633,315 2.50 2.50 2.30 0 0 0
19/01/2021
2.50
 567,500 2.70 2.80 2.50 500 0 0.0
18/01/2021
2.70
 446,800 2.60 2.80 2.60 500 0 0.0
15/01/2021
2.60
 241,100 2.40 2.60 2.30 0 0 0
14/01/2021
2.40
 228,515 2.20 2.40 2.10 0 0 0
13/01/2021
2.20
 247,800 2.20 2.40 2.10 0 0 0
12/01/2021
2.20
 950,200 2 2.20 2 900 0 0.0
11/01/2021
2
 205,200 2.10 2.30 2 0 0 0
08/01/2021
2.10
 515,500 2 2.20 2 0 0 0
07/01/2021
2
 230,000 1.90 2 2 0 0 0
06/01/2021
1.90
 961,400 1.90 2 1.80 0 0 0
05/01/2021
1.90
 204,200 1.80 1.90 1.90 0 0 0
04/01/2021
1.80
 67,500 1.70 1.80 1.80 0 0 0
31/12/2020
1.70
 435,500 1.60 1.70 1.60 0 0 0
30/12/2020
1.60
 171,600 1.70 1.70 1.60 0 0 0
29/12/2020
1.70
 183,500 1.70 1.80 1.70 0 0 0
28/12/2020
1.70
 397,330 1.70 1.80 1.60 0 0 0
25/12/2020
1.70
 681,599 1.80 1.80 1.70 0 0 0
24/12/2020
1.80
 156,400 1.90 2 1.80 0 0 0
23/12/2020
1.90
 626,320 1.80 1.90 1.80 0 0 0
22/12/2020
1.80
 1,270,000 1.70 1.80 1.70 0 0 0
21/12/2020
1.70
 837,675 1.60 1.70 1.60 0 0 0
18/12/2020
1.60
 320,300 1.60 1.70 1.50 0 0 0
17/12/2020
1.60
 4,678,210 1.70 1.80 1.60 0 0 0
16/12/2020
1.70
 438,680 1.60 1.70 1.70 0 0 0
15/12/2020
1.60
 517,500 1.50 1.60 1.60 0 0 0
14/12/2020
1.50
 1,140,633 1.40 1.50 1.40 0 0 0
11/12/2020
1.40
 557,300 1.30 1.40 1.40 0 94,900 -0.1
10/12/2020
1.30
 435,700 1.30 1.40 1.20 0 0 0
09/12/2020
1.30
 115,200 1.30 1.30 1.30 0 0 0
08/12/2020
1.30
 73,915 1.30 1.30 1.20 0 0 0
07/12/2020
1.30
 71,500 1.30 1.30 1.20 0 0 0
04/12/2020
1.30
 49,213 1.30 1.30 1.20 0 0 0
03/12/2020
1.30
 121,000 1.30 1.30 1.20 0 0 0
02/12/2020
1.30
 3,300 1.30 1.40 1.20 0 0 0
01/12/2020
1.30
 2,425 1.30 1.40 1.30 0 0 0
30/11/2020
1.30
 65,600 1.40 1.40 1.30 0 0 0
27/11/2020
1.40
 73,900 1.30 1.40 1.30 0 0 0
26/11/2020
1.30
 11,900 1.30 1.30 1.20 0 0 0
25/11/2020
1.30
 117,300 1.40 1.40 1.30 0 0 0
24/11/2020
1.40
 44,900 1.40 1.40 1.30 0 0 0
23/11/2020
1.40
 48,100 1.40 1.40 1.30 0 0 0
20/11/2020
1.40
 17,600 1.40 1.40 1.30 0 0 0
19/11/2020
1.40
 245,800 1.40 1.40 1.30 0 0 0
18/11/2020
1.40
 179,300 1.40 1.40 1.30 0 0 0
17/11/2020
1.40
 213,700 1.30 1.40 1.20 0 0 0
16/11/2020
1.30
 66,410 1.20 1.30 1.30 0 0 0
13/11/2020
1.20
 41,600 1.20 1.30 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |