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)
15/11/2022
2.40
 5,600 2.60 2.60 2.40 0 0 0
14/11/2022
2.60
 12,800 2.80 2.80 2.60 0 0 0
11/11/2022
2.80
 5,000 2.80 2.80 2.60 0 0 0
10/11/2022
2.80
 16,600 2.90 2.90 2.70 0 0 0
09/11/2022
2.90
 11,200 2.80 2.90 2.70 0 0 0
08/11/2022
2.80
 3,400 2.80 2.80 2.60 0 0 0
07/11/2022
2.80
 13,300 2.90 2.90 2.70 0 0 0
04/11/2022
2.90
 8,200 2.90 2.90 2.80 0 0 0
03/11/2022
2.90
 2,800 2.90 2.90 2.90 0 0 0
02/11/2022
2.90
 23,950 3 3 2.90 0 0 0
01/11/2022
3
 16,900 3 3 2.80 0 0 0
31/10/2022
3
 7,600 3.10 3.10 2.90 0 0 0
28/10/2022
3.10
 1,900 3.10 3.30 3 0 0 0
27/10/2022
3.10
 30,200 3.20 3.50 2.90 0 0 0
26/10/2022
3.20
 4,700 3.40 3.60 3.20 0 0 0
25/10/2022
3.40
 10,000 3.50 3.50 3.20 0 0 0
24/10/2022
3.50
 10,401 3.80 3.80 3.50 0 0 0
21/10/2022
3.80
 17,700 4 4 3.60 0 0 0
20/10/2022
4
 43,700 4 4.20 3.70 0 0 0
19/10/2022
4
 2,300 4 4 3.90 0 0 0
18/10/2022
4
 15,300 3.90 4 3.90 0 0 0
17/10/2022
3.90
 11,700 3.90 3.90 3.70 0 0 0
14/10/2022
3.90
 6,700 3.90 3.90 3.80 0 0 0
13/10/2022
3.90
 3,900 3.80 4 3.80 0 0 0
12/10/2022
3.80
 16,300 3.80 3.80 3.60 0 0 0
11/10/2022
3.80
 24,000 3.80 4.10 3.80 0 0 0
10/10/2022
3.80
 20,105 4 4 3.80 0 0 0
07/10/2022
4
 58,300 4.10 4.10 3.90 0 0 0
06/10/2022
4.10
 12,400 4.20 4.20 4.10 0 0 0
05/10/2022
4.20
 35,900 4 4.20 3.80 0 0 0
04/10/2022
4
 12,500 4.20 4.20 4 0 0 0
03/10/2022
4.20
 28,700 4.30 4.30 4 0 0 0
30/09/2022
4.30
 92,100 4.20 4.30 3.90 900 5,600 -0.0
29/09/2022
4.20
 38,800 4.40 4.40 4.20 0 0 0
28/09/2022
4.40
 11,700 4.60 4.60 4.20 0 0 0
27/09/2022
4.60
 16,400 4.70 4.70 4.30 0 0 0
26/09/2022
4.70
 5,600 4.80 4.80 4.60 0 0 0
23/09/2022
4.80
 29,500 4.90 4.90 4.70 0 0 0
22/09/2022
4.90
 2,200 4.70 4.90 4.60 0 0 0
21/09/2022
4.70
 25,600 4.90 4.90 4.70 0 0 0
20/09/2022
4.90
 9,000 5 5 4.80 0 0 0
19/09/2022
5
 7,700 4.90 5 4.80 0 0 0
16/09/2022
4.90
 10,700 5 5.10 4.80 0 0 0
15/09/2022
5
 6,400 5 5.10 4.90 0 0 0
14/09/2022
5
 37,900 5.10 5.10 4.70 0 0 0
13/09/2022
5.10
 29,000 5.20 5.20 4.90 0 0 0
12/09/2022
5.20
 24,200 5.10 5.20 5 0 0 0
09/09/2022
5.10
 2,600 5.20 5.20 5 0 0 0
08/09/2022
5.20
 24,900 5 5.20 5 0 0 0
07/09/2022
5
 78,100 5.40 5.40 4.90 2,000 0 0.0
06/09/2022
5.40
 37,200 5.50 5.60 5 0 0 0
05/09/2022
5.50
 23,200 5.60 5.70 5.30 0 0 0
31/08/2022
5.60
 23,900 5.70 5.70 5.40 0 0 0
30/08/2022
5.70
 12,400 5.50 5.70 5.50 1,000 0 0.0
29/08/2022
5.50
 27,600 5.80 5.80 5.30 0 0 0
26/08/2022
5.80
 16,900 5.80 5.90 5.70 0 0 0
25/08/2022
5.80
 9,400 6 6 5.80 0 0 0
24/08/2022
6
 67,700 6.10 6.10 5.60 0 0 0
23/08/2022
6.10
 38,100 6 6.10 5.40 1,000 0 0.0
22/08/2022
6
 10,400 6.10 6.20 5.80 0 0 0
19/08/2022
6.10
 15,000 6.10 6.10 5.90 1,000 0 0.0
18/08/2022
6.10
 23,900 6.20 6.20 5.90 1,000 0 0.0
17/08/2022
6.20
 42,900 6.10 6.20 6 0 0 0
16/08/2022
6.10
 43,000 6.50 6.50 6.10 4,500 0 0.0
15/08/2022
6.50
 12,000 6.60 6.60 6.30 0 0 0
12/08/2022
6.60
 65,300 6.20 6.80 6.50 0 0 0
11/08/2022
6.20
 118,215 5.70 6.20 5.60 0 0 0
10/08/2022
5.70
 20,800 5.70 5.70 5.40 0 0 0
09/08/2022
5.70
 32,200 5.70 5.70 5.50 0 0 0
08/08/2022
5.70
 6,000 5.70 5.80 5.50 0 0 0
05/08/2022
5.70
 28,200 5.70 5.70 5.50 0 0 0
04/08/2022
5.70
 14,600 5.70 5.70 5.50 0 0 0
03/08/2022
5.70
 4,100 5.70 5.70 5.50 0 0 0
02/08/2022
5.70
 31,400 5.60 5.80 5.40 0 0 0
01/08/2022
5.60
 5,100 5.70 5.70 5.30 0 0 0
29/07/2022
5.70
 10,200 5.70 5.70 5.40 0 0 0
28/07/2022
5.70
 21,100 5.40 5.70 5.20 0 0 0
27/07/2022
5.40
 13,700 5.50 5.50 5.20 0 0 0
26/07/2022
5.50
 14,500 5.50 5.60 5.20 0 0 0
25/07/2022
5.50
 22,900 5.70 5.70 5.20 0 0 0
22/07/2022
5.70
 4,700 5.60 5.70 5.50 0 0 0
21/07/2022
5.60
 11,900 5.60 5.70 5.60 0 0 0
20/07/2022
5.60
 26,900 5.40 5.60 5.30 0 0 0
19/07/2022
5.40
 11,600 5.70 5.80 5.40 5,600 0 0.0
18/07/2022
5.70
 33,400 5.60 5.80 5.30 0 0 0
15/07/2022
5.60
 37,300 5.40 5.60 5.30 0 0 0
14/07/2022
5.40
 16,700 5.30 5.50 5 0 100 -0.0
13/07/2022
5.30
 21,900 5.30 5.50 5 0 0 0
12/07/2022
5.30
 62,800 4.90 5.30 4.70 0 0 0
11/07/2022
4.90
 81,900 5.30 5.30 4.80 0 0 0
08/07/2022
5.30
 16,000 5.20 5.40 5 0 0 0
07/07/2022
5.20
 17,700 5.50 5.60 5.20 0 0 0
06/07/2022
5.50
 79,706 5.90 5.90 5.40 0 0 0
05/07/2022
5.90
 57,300 6.10 6.10 5.70 0 0 0
04/07/2022
6.10
 25,800 6 6.40 5.60 0 0 0
01/07/2022
6
 76,000 5.50 6 5.70 0 0 0
30/06/2022
5.50
 111,200 5 5.50 5 0 0 0
29/06/2022
5
 83,900 4.60 5 4.60 100 0 0.0
28/06/2022
4.60
 38,700 4.20 4.60 4.10 0 0 0
27/06/2022
4.20
 8,600 4.20 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |