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)
29/11/2017
4
 186,150 4.20 4.20 4 0 0 0
28/11/2017
4.20
 375,315 4.10 4.30 4.10 0 0 0
27/11/2017
4.10
 376,800 4.30 4.30 4.10 0 152,000 -0.6
24/11/2017
4.30
 405,200 4 4.30 3.90 151,500 0 0.6
23/11/2017
4
 254,577 4.10 4.20 3.90 0 0 0
22/11/2017
4.10
 194,500 4.20 4.20 4 0 0 0
21/11/2017
4.20
 207,770 4.30 4.30 4.10 0 0 0
20/11/2017
4.30
 718,330 4 4.40 3.90 173,900 0 0.7
17/11/2017
4
 253,300 4.30 4.40 4 0 0 0
16/11/2017
4.30
 629,270 4.10 4.50 4 0 0 0
15/11/2017
4.10
 1,201,300 4.30 4.30 3.90 500 0 0.0
14/11/2017
4.30
 619,319 4.70 4.70 4.30 0 0 0
13/11/2017
4.70
 729,277 5.20 5.20 4.70 0 0 0
10/11/2017
5.20
 644,343 5.30 5.30 5 0 0 0
09/11/2017
5.30
 252,400 5.30 5.30 5.10 0 0 0
08/11/2017
5.30
 739,300 5.30 5.30 4.90 0 0 0
07/11/2017
5.30
 410,900 5.40 5.50 5.20 0 0 0
06/11/2017
5.40
 581,500 5.10 5.40 5.10 0 0 0
03/11/2017
5.10
 329,951 5.40 5.40 5.10 0 0 0
02/11/2017
5.40
 325,700 5.40 5.50 5.10 0 0 0
01/11/2017
5.40
 510,800 5.50 5.50 5.30 107,600 0 0.6
31/10/2017
5.50
 260,300 5.50 5.50 5.30 0 0 0
30/10/2017
5.50
 504,500 5.60 5.70 5.40 0 0 0
27/10/2017
5.60
 1,224,401 5.40 5.70 5.50 50,000 0 0.3
26/10/2017
5.40
 679,335 5.20 5.60 5.10 0 0 0
25/10/2017
5.20
 375,341 5.40 5.50 5.20 0 0 0
24/10/2017
5.40
 322,400 5.30 5.40 5.30 164,400 0 0.9
23/10/2017
5.30
 227,900 5.40 5.50 5.20 0 0 0
20/10/2017
5.40
 251,300 5.30 5.50 5.30 0 0 0
19/10/2017
5.30
 256,600 5.50 5.50 5.30 0 0 0
18/10/2017
5.50
 299,000 5.50 5.60 5.50 0 0 0
17/10/2017
5.50
 589,841 5.20 5.70 5.20 0 0 0
16/10/2017
5.20
 556,810 5.50 5.50 5.20 0 0 0
13/10/2017
5.50
 279,829 5.50 5.50 5.30 0 0 0
12/10/2017
5.50
 178,100 5.50 5.60 5.40 0 0 0
11/10/2017
5.50
 231,900 5.50 5.70 5.40 0 0 0
10/10/2017
5.50
 502,300 5.70 5.80 5.50 0 0 0
09/10/2017
5.70
 361,800 5.80 5.80 5.60 0 0 0
06/10/2017
5.80
 637,610 5.50 6 5.50 85,000 0 0.5
05/10/2017
5.50
 363,370 5.80 5.80 5.50 0 0 0
04/10/2017
5.80
 291,810 5.70 5.80 5.60 0 0 0
03/10/2017
5.70
 813,100 5.90 6.10 5.50 28,900 0 0.2
02/10/2017
5.90
 1,533,900 5.40 5.90 5.50 0 0 0
29/09/2017
5.40
 350,800 5.30 5.40 5 0 0 0
28/09/2017
5.30
 272,122 5.60 5.60 5.30 1,000 0 0.0
27/09/2017
5.60
 207,400 5.60 5.70 5.10 0 0 0
26/09/2017
5.60
 630,247 5.70 5.80 5.50 0 0 0
25/09/2017
5.70
 472,500 6 6 5.70 0 0 0
22/09/2017
6
 812,343 6.20 6.20 5.70 0 0 0
21/09/2017
6.20
 542,703 6.10 6.20 6 123,600 0 0.8
20/09/2017
6.10
 488,000 6.20 6.30 6.10 47,000 0 0.3
19/09/2017
6.20
 874,686 6 6.40 6 65,400 0 0.4
18/09/2017
6
 476,200 6.20 6.20 5.90 0 0 0
15/09/2017
6.20
 1,581,150 6.20 6.20 5.60 0 0 0
14/09/2017
6.20
 1,639,490 6.80 6.90 6.20 0 0 0
13/09/2017
6.80
 570,750 6.60 6.90 6.60 0 0 0
12/09/2017
6.60
 913,820 6.50 6.80 6.60 0 0 0
11/09/2017
6.50
 1,142,580 6.60 7.10 6.40 0 0 0
08/09/2017
6.60
 1,216,473 6.10 6.60 6 0 0 0
07/09/2017
6.10
 272,201 6 6.10 5.90 0 0 0
06/09/2017
6
 651,291 6.10 6.30 5.80 0 0 0
05/09/2017
6.10
 1,140,400 5.80 6.30 5.80 0 19,000 -0.1
01/09/2017
5.80
 455,880 5.90 6 5.60 500 0 0.0
31/08/2017
5.90
 1,667,551 5.60 6.10 5.70 0 0 0
30/08/2017
5.60
 990,390 5.10 5.60 5.20 19,000 0 0.1
29/08/2017
5.10
 757,023 5.20 5.30 5.10 0 0 0
28/08/2017
5.20
 370,400 5.20 5.20 5 0 0 0
25/08/2017
5.20
 407,607 5.20 5.30 5 0 0 0
24/08/2017
5.20
 520,003 5.30 5.30 5 0 0 0
23/08/2017
5.30
 271,800 5.20 5.30 5.10 0 0 0
22/08/2017
5.20
 436,250 5.30 5.30 5.10 0 0 0
21/08/2017
5.30
 382,400 5.30 5.40 5.10 0 0 0
18/08/2017
5.30
 635,803 5.20 5.30 5 0 0 0
17/08/2017
5.20
 449,700 5.60 5.60 5.20 0 0 0
16/08/2017
5.60
 720,330 5.60 5.70 5.40 0 0 0
15/08/2017
5.60
 909,740 5.20 5.60 5.20 0 0 0
14/08/2017
5.20
 685,700 5.60 5.70 5.10 0 0 0
11/08/2017
5.60
 630,600 5.60 5.70 5.30 0 0 0
10/08/2017
5.60
 916,580 5.50 5.90 5.50 0 0 0
09/08/2017
5.50
 1,094,310 5.40 5.60 5.20 0 0 0
08/08/2017
5.40
 750,920 5.50 5.60 5.10 0 0 0
07/08/2017
5.50
 531,320 5.80 6.20 5.50 0 0 0
04/08/2017
5.80
 1,271,310 5.30 5.80 4.80 0 0 0
03/08/2017
5.30
 1,338,240 5.80 5.80 5.30 0 0 0
02/08/2017
5.80
 2,490,680 6.10 6.20 5.50 0 0 0
01/08/2017
6.10
 1,169,900 5.90 6.40 5.90 0 0 0
31/07/2017
5.90
 1,893,140 5.40 5.90 4.90 100 0 0.0
28/07/2017
5.40
 1,697,900 6 6.50 5.40 0 0 0
27/07/2017
6
 2,956,250 5.50 6 5.70 0 0 0
26/07/2017
5.50
 147,500 5 5.50 5.50 0 0 0
25/07/2017
5
 4,176,161 4.60 5 4.50 0 14,500 -0.1
24/07/2017
4.60
 489,510 4.20 4.60 4.60 0 0 0
21/07/2017
4.20
 440,800 3.90 4.20 4 0 0 0
20/07/2017
3.90
 2,222,581 3.60 3.90 3.60 0 200 -0.0
19/07/2017
3.60
 1,694,690 3.50 3.70 3.30 0 0 0
18/07/2017
3.50
 1,584,610 3.40 3.70 3.20 0 0 0
17/07/2017
3.40
 2,209,500 3.60 3.90 3.40 0 0 0
14/07/2017
3.60
 1,902,319 3.30 3.60 3.40 0 0 0
13/07/2017
3.30
 2,052,513 3 3.30 3 0 0 0
12/07/2017
3
 1,385,310 2.80 3 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |