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)
24/06/2022
4.20
 9,200 4.20 4.30 4.10 0 0 0
23/06/2022
4.20
 15,900 4.30 4.30 3.90 0 0 0
22/06/2022
4.30
 14,100 4.20 4.40 3.80 0 0 0
21/06/2022
4.20
 10,800 4.40 4.40 4 0 0 0
20/06/2022
4.40
 22,100 4.80 4.80 4.40 0 0 0
17/06/2022
4.80
 37,200 5 5 4.50 0 0 0
16/06/2022
5
 12,200 4.90 5 4.70 0 0 0
15/06/2022
4.90
 35,200 5 5 4.60 0 0 0
14/06/2022
5
 80,000 5.10 5.10 4.60 0 0 0
13/06/2022
5.10
 55,200 5.50 5.60 5 0 0 0
10/06/2022
5.50
 128,200 5.60 5.80 5.10 0 0 0
09/06/2022
5.60
 62,600 5.60 5.80 5.20 0 0 0
08/06/2022
5.60
 27,600 5.40 5.60 5.30 0 0 0
07/06/2022
5.40
 173,600 5.70 5.70 5.20 0 0 0
06/06/2022
5.70
 61,210 5.80 5.80 5.50 0 0 0
03/06/2022
5.80
 19,800 5.90 6 5.60 0 0 0
02/06/2022
5.90
 8,600 6 6.10 5.80 0 0 0
01/06/2022
6
 89,200 6.20 6.20 5.60 0 0 0
31/05/2022
6.20
 14,100 6.20 6.40 6 0 0 0
30/05/2022
6.20
 25,800 6.10 6.30 5.90 0 0 0
27/05/2022
6.10
 25,400 6.10 6.10 5.80 0 0 0
26/05/2022
6.10
 33,300 6.10 6.10 5.80 0 0 0
25/05/2022
6.10
 23,700 6 6.20 5.80 0 0 0
24/05/2022
6
 34,000 6 6 5.60 0 0 0
23/05/2022
6
 22,400 6.10 6.30 5.80 0 0 0
20/05/2022
6.10
 32,000 6.20 6.20 5.70 0 0 0
19/05/2022
6.20
 20,100 6.30 6.30 5.90 0 0 0
18/05/2022
6.30
 26,500 6.30 6.50 5.80 0 0 0
17/05/2022
6.30
 36,800 6.10 6.30 5.50 0 0 0
16/05/2022
6.10
 39,900 5.70 6.20 5.80 0 0 0
13/05/2022
5.70
 16,800 6.30 6.30 5.70 0 0 0
12/05/2022
6.30
 16,100 6.30 6.70 6.30 0 0 0
11/05/2022
6.30
 14,600 6.60 6.70 6.20 0 0 0
10/05/2022
6.60
 58,800 6.60 6.80 6 0 0 0
09/05/2022
6.60
 18,900 7 7.10 6.40 0 0 0
06/05/2022
7
 50,500 7 7.30 6.60 0 0 0
05/05/2022
7
 46,000 7 7.50 6.90 400 0 0.0
04/05/2022
7
 45,600 7 7.10 6.90 0 0 0
29/04/2022
7
 36,600 6.90 7.10 6.80 0 0 0
28/04/2022
6.90
 32,200 6.90 7 6.70 0 0 0
27/04/2022
6.90
 64,600 6.70 6.90 6.50 0 0 0
26/04/2022
6.70
 77,500 6.70 6.80 6.40 0 0 0
25/04/2022
6.70
 109,900 6.40 7 6.20 0 0 0
22/04/2022
6.40
 310,400 7 7.20 6.30 0 4,000 -0.0
21/04/2022
7
 48,200 7.70 7.70 7 2,600 0 0.0
20/04/2022
7.70
 127,100 8.50 8.50 7.70 5,100 0 0.0
19/04/2022
8.50
 151,800 9.40 10 8.50 0 0 0
18/04/2022
9.40
 124,200 10.20 10.30 9.40 0 0 0
15/04/2022
10.20
 74,600 10.40 10.40 10.10 0 0 0
14/04/2022
10.40
 70,200 10.40 10.50 10.10 0 0 0
13/04/2022
10.40
 71,300 10.40 10.50 10 0 0 0
12/04/2022
10.40
 98,800 10.30 10.90 10.10 0 1,500 -0.0
08/04/2022
10.30
 88,700 10.60 10.70 10.10 2,000 0 0.0
07/04/2022
10.60
 105,900 10.60 10.70 10.40 0 0 0
06/04/2022
10.60
 92,500 10.60 10.70 10.40 0 0 0
05/04/2022
10.60
 103,100 10.60 10.70 10.50 0 0 0
04/04/2022
10.60
 68,377 10.70 10.80 10.50 0 0 0
01/04/2022
10.70
 187,800 10.70 10.70 10.40 0 0 0
31/03/2022
10.70
 117,500 10.70 10.80 10.50 0 0 0
30/03/2022
10.70
 156,600 10.80 11.70 10.50 0 0 0
29/03/2022
10.80
 149,100 10.80 11.80 10.60 0 0 0
28/03/2022
10.80
 230,700 10.80 11 10.50 0 4,600 -0.0
25/03/2022
10.80
 133,400 10.70 10.90 10.70 0 0 0
24/03/2022
10.70
 152,800 10.70 11.20 10.50 0 0 0
23/03/2022
10.70
 96,750 10.60 10.80 10.50 0 0 0
22/03/2022
10.60
 172,600 10.90 11.20 10.50 0 0 0
21/03/2022
10.90
 209,200 10.90 11 10.40 0 0 0
18/03/2022
10.90
 147,400 10.90 11 10.60 0 0 0
17/03/2022
10.90
 149,100 10.80 11 10.60 0 0 0
16/03/2022
10.80
 143,000 10.70 11 10.50 0 0 0
15/03/2022
10.70
 98,800 10.80 10.80 10.40 0 0 0
14/03/2022
10.80
 153,000 11 11 10.40 0 0 0
11/03/2022
11
 244,550 11 11.20 10.60 0 0 0
10/03/2022
11
 105,500 10.90 11 10.70 0 0 0
09/03/2022
10.90
 86,700 11 11 10.50 0 0 0
08/03/2022
11
 145,100 11.10 11.30 10.70 4,600 0 0.1
07/03/2022
11.10
 102,477 11 11.40 10.80 0 0 0
04/03/2022
11
 106,523 11.20 11.50 11 0 0 0
03/03/2022
11.20
 102,533 11 11.40 10.80 0 0 0
02/03/2022
11
 288,400 10.80 11.20 10.20 0 0 0
01/03/2022
10.80
 107,100 10.60 10.90 10.20 0 0 0
28/02/2022
10.60
 81,200 10.70 11.30 10.50 0 0 0
25/02/2022
10.70
 124,400 10.70 11 10.40 0 0 0
24/02/2022
10.70
 159,500 11.30 11.40 10.50 0 0 0
23/02/2022
11.30
 157,400 11 11.90 11 0 0 0
22/02/2022
11
 256,200 10 11 10 0 0 0
21/02/2022
10
 139,901 9.90 10 9.70 0 0 0
18/02/2022
9.90
 69,800 9.90 10 9.70 0 0 0
17/02/2022
9.90
 96,000 9.90 9.90 9.80 0 0 0
16/02/2022
9.90
 78,700 9.90 10.10 9.70 0 0 0
15/02/2022
9.90
 39,000 9.90 10 9.70 0 0 0
14/02/2022
9.90
 79,600 10 10.10 9.70 0 0 0
11/02/2022
10
 96,000 10 10.10 9.70 0 0 0
10/02/2022
10
 76,200 10 10.20 9.70 0 0 0
09/02/2022
10
 85,800 10 10.10 9.70 0 0 0
08/02/2022
10
 77,600 10 10.30 9.70 0 0 0
07/02/2022
10
 38,500 9.70 10.60 9.80 0 0 0
28/01/2022
9.70
 114,682 9.70 9.70 9 1,500 0 0.0
27/01/2022
9.70
 40,200 9.80 9.80 9.40 0 0 0
26/01/2022
9.80
 54,700 9.90 10 9.50 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |