CTCP Bảo vệ Thực vật Sài Gòn (spc)

8.60
-0.20
(-2.27%)
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
(2024-08-20) 		-0.20 -2.22% 1,500 0 0
8.80
10.20
8.80
2 tháng
(2024-07-22) 		-1.10 -11.11% 2,800 0 0
8.80
10.20
8.80
3 tháng
(2024-06-21) 		-1.30 -12.87% 26,700 0 0
8.80
12
8.80
6 tháng
(2024-03-25) 		-3.40 -27.87% 61,502 0 0
8.50
12.20
8.80
12 tháng
(2023-09-25) 		-5.50 -38.45% 100,900 0 0
8.50
16.20
8.80
24 tháng
(2022-09-30) 		-6.29 -41.68% 239,695 0 0
8.50
16.20
8.80
36 tháng
(2021-10-05) 		-7.33 -45.43% 792,132 0 0
8.50
21.43
8.80
60 tháng
(2019-10-16) 		-5.93 -40.26% 1,088,116 126,000 2.6
8.50
21.43
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2022
16.38
 8,300 16.78 16.78 16.29 0 0 0
23/03/2022
16.78
 600 17.35 17.35 16.70 0 0 0
22/03/2022
17.35
 3,304 16.70 17.35 16.29 0 0 0
21/03/2022
16.70
 200 16.70 16.70 16.70 0 0 0
18/03/2022
16.70
 600 16.70 16.78 16.70 0 0 0
17/03/2022
16.70
 6,200 18.25 18.25 16.70 0 0 0
16/03/2022
18.25
 0 18.25 18.25 18.25 0 0 0
15/03/2022
18.25
 200 17.27 18.74 18.25 0 0 0
14/03/2022
17.27
 2,700 19.06 19.06 17.27 0 0 0
11/03/2022
19.06
 106 17.92 19.06 19.06 0 0 0
10/03/2022
17.92
 2,200 17.76 19.23 17.76 0 0 0
09/03/2022
17.76
 900 18.49 18.49 16.95 0 0 0
08/03/2022
18.49
 300 17.84 18.49 18.49 0 0 0
07/03/2022
17.84
 1,000 18.25 18.25 17.19 0 0 0
04/03/2022
18.25
 1,200 17.35 18.25 17.35 0 0 0
03/03/2022
17.35
 5,800 16.86 17.35 16.86 0 0 0
02/03/2022
16.86
 4,900 16.86 16.95 16.86 0 0 0
01/03/2022
16.86
 100 16.70 16.86 16.86 0 0 0
28/02/2022
16.70
 1,800 17.11 17.11 16.70 0 0 0
25/02/2022
17.11
 700 17.11 17.11 16.38 0 0 0
24/02/2022
17.11
 2,400 17.03 17.35 16.29 0 0 0
23/02/2022
17.03
 1,200 16.54 17.11 16.54 0 0 0
22/02/2022
16.54
 0 16.54 16.54 16.54 0 0 0
21/02/2022
16.54
 200 16.46 16.54 16.54 0 0 0
18/02/2022
16.46
 200 16.38 16.46 16.46 0 0 0
17/02/2022
16.38
 2,400 16.29 16.78 16.29 0 0 0
16/02/2022
16.29
 501 16.13 16.29 15.72 0 0 0
15/02/2022
16.13
 139 16.13 16.13 16.13 0 0 0
14/02/2022
16.13
 21,200 17.52 17.52 15.97 0 0 0
11/02/2022
17.52
 100 16.95 17.52 17.52 0 0 0
10/02/2022
16.95
 5,710 17.03 17.52 16.86 0 0 0
09/02/2022
17.03
 1,600 16.70 17.03 16.70 0 0 0
08/02/2022
16.70
 5,210 17.44 17.44 16.70 0 0 0
07/02/2022
17.44
 5,300 15.97 17.52 16.29 0 0 0
28/01/2022
15.97
 1,200 19.06 19.06 14.91 0 0 0
27/01/2022
19.06
 0 19.06 19.06 19.06 0 0 0
26/01/2022
19.06
 0 19.06 19.06 19.06 0 0 0
25/01/2022
19.06
 0 19.06 19.06 19.06 0 0 0
24/01/2022
19.06
 0 19.06 19.06 19.06 0 0 0
21/01/2022
19.06
 0 19.06 19.06 19.06 0 0 0
20/01/2022
19.06
 0 19.06 19.06 19.06 0 0 0
19/01/2022
19.06
 0 19.06 19.06 19.06 0 0 0
18/01/2022
19.06
 2,100 19.15 19.15 18.74 0 0 0
17/01/2022
19.15
 4,300 19.55 19.55 18.74 0 0 0
14/01/2022
19.55
 6,200 19.39 19.80 18.74 0 0 0
13/01/2022
19.39
 14,100 19.55 19.96 19.39 0 0 0
12/01/2022
19.55
 5,100 18.33 19.55 18.74 0 0 0
11/01/2022
18.33
 1,200 19.23 19.23 18.33 0 0 0
10/01/2022
19.23
 5,100 18.90 19.31 17.92 0 0 0
07/01/2022
18.90
 8,000 19.55 19.63 18.82 0 0 0
06/01/2022
19.55
 2,800 19.63 19.88 19.55 0 0 0
05/01/2022
19.63
 4,700 20.86 20.86 19.55 0 0 0
04/01/2022
20.86
 2,000 21.43 21.43 19.55 0 0 0
31/12/2021
21.43
 23,700 20.21 21.75 19.23 0 0 0
30/12/2021
20.21
 15,700 17.68 20.29 17.76 0 0 0
29/12/2021
17.68
 7,300 17.44 17.92 17.68 0 0 0
28/12/2021
17.44
 10,300 16.86 19.55 17.19 0 0 0
27/12/2021
16.86
 10,800 16.86 17.84 16.86 0 0 0
24/12/2021
16.86
 10,300 17.27 17.60 16.86 0 0 0
23/12/2021
17.27
 17,400 16.86 17.92 17.11 0 0 0
22/12/2021
16.86
 10,800 17.19 17.19 16.86 0 0 0
21/12/2021
17.19
 11,500 18.09 18.09 16.86 0 0 0
20/12/2021
18.09
 9,600 17.44 18.09 17.35 0 0 0
17/12/2021
17.44
 8,700 17.76 17.76 17.35 0 0 0
16/12/2021
17.76
 100 17.52 17.76 17.76 0 0 0
15/12/2021
17.52
 2,700 18.58 18.58 16.46 0 0 0
14/12/2021
18.58
 0 18.58 18.58 18.58 0 0 0
13/12/2021
18.58
 100 17.68 18.58 18.58 0 0 0
10/12/2021
17.68
 200 18.66 18.66 17.52 0 0 0
09/12/2021
18.66
 4,400 17.92 18.66 16.86 0 0 0
08/12/2021
17.92
 0 17.92 17.92 17.92 0 0 0
07/12/2021
17.92
 4,200 17.35 18.33 16.46 0 0 0
06/12/2021
17.35
 100 18.33 18.33 17.35 0 0 0
03/12/2021
18.33
 4,300 18.41 18.41 18.33 0 0 0
02/12/2021
18.41
 3,100 18.17 18.41 18.33 0 0 0
01/12/2021
18.17
 1,600 18.41 18.41 18.17 0 0 0
30/11/2021
18.41
 100 18.74 18.74 18.41 0 0 0
29/11/2021
18.74
 6,500 18.17 18.74 18.09 0 0 0
26/11/2021
18.17
 1,200 19.06 19.06 18.09 0 0 0
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021
19.06
 400 17.76 19.06 18.25 0 0 0
24/11/2021
17.76
 2,200 17.84 18.93 17.22 0 0 0
23/11/2021
17.84
 800 17.68 17.84 17.84 0 0 0
22/11/2021
17.68
 6,300 19.24 19.24 17.53 0 0 0
19/11/2021
19.24
 400 18.54 19.24 18.77 0 0 0
18/11/2021
18.54
 9,200 17.53 19.09 18.54 0 0 0
17/11/2021
17.53
 3,900 18.07 18.77 17.53 0 0 0
16/11/2021
18.07
 700 17.22 18.07 17.45 0 0 0
15/11/2021
17.22
 10,100 18.77 20.10 17.22 0 0 0
12/11/2021
18.77
 4,100 18.31 18.77 18.70 0 0 0
11/11/2021
18.31
 17,900 17.45 19.47 17.53 0 0 0
10/11/2021
17.45
 5,000 17.29 17.53 17.29 0 0 0
09/11/2021
17.29
 400 17.37 17.37 17.29 0 0 0
08/11/2021
17.37
 2,500 16.13 17.37 17.22 0 0 0
05/11/2021
16.13
 12,200 17.06 17.14 16.13 0 0 0
04/11/2021
17.06
 0 17.14 17.06 17.06 0 0 0
03/11/2021
17.14
 1,100 17.37 17.37 16.05 0 0 0
02/11/2021
17.37
 0 17.53 17.37 17.37 0 0 0
01/11/2021
17.53
 5,400 16.13 17.53 16.90 0 0 0
29/10/2021
16.13
 4,000 17.14 17.14 16.13 0 0 0
28/10/2021
17.14
 0 17.14 17.14 17.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |