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)
24/01/2022
9.80
 97,400 9.70 10 9.50 0 0 0
21/01/2022
9.70
 62,600 10 10 9.70 0 0 0
20/01/2022
10
 59,800 9.90 10 9.60 0 100 -0.0
19/01/2022
9.90
 54,000 10 10.30 9.60 0 0 0
18/01/2022
10
 209,000 9.90 10 9.70 0 0 0
17/01/2022
9.90
 157,500 10.20 10.40 9.30 200 0 0.0
14/01/2022
10.20
 232,100 10 10.20 9.40 0 15,100 -0.1
13/01/2022
10
 316,600 10.30 10.50 9.50 1,100 0 0.0
12/01/2022
10.30
 190,600 11 11.40 9.90 6,500 500 0.1
11/01/2022
11
 171,900 11 11.30 11 0 0 0
10/01/2022
11
 297,600 11.60 11.60 10.90 1,500 0 0.0
07/01/2022
11.60
 361,700 11.10 11.70 11 100 0 0.0
06/01/2022
11.10
 196,100 11.30 11.50 11.10 500 33,200 -0.4
05/01/2022
11.30
 277,500 11.60 11.60 11.30 500 0 0.0
04/01/2022
11.60
 175,418 11.60 11.90 11.30 0 0 0
31/12/2021
11.60
 74,800 11.70 11.70 11.40 0 0 0
30/12/2021
11.70
 84,800 11.70 11.90 11.20 0 0 0
29/12/2021
11.70
 110,100 11.90 12 11.40 0 0 0
28/12/2021
11.90
 119,300 11.70 12.20 11.70 0 0 0
27/12/2021
11.70
 73,100 11.60 11.80 11.10 500 0 0.0
24/12/2021
11.60
 144,500 11.80 11.80 11.40 0 0 0
23/12/2021
11.80
 331,300 11.90 12.20 11.50 0 0 0
22/12/2021
11.90
 296,700 12.10 12.20 11.90 0 0 0
21/12/2021
12.10
 271,400 12.40 12.40 12.10 0 0 0
20/12/2021
12.40
 199,800 12.60 12.90 12.20 0 0 0
17/12/2021
12.60
 244,700 13 13.10 12.50 0 0 0
16/12/2021
13
 119,300 13 13.30 12.60 0 900 -0.0
15/12/2021
13
 286,800 13.30 14 12 0 0 0
14/12/2021
13.30
 412,500 12.80 13.90 13 0 5,000 -0.1
13/12/2021
12.80
 454,900 12.50 13.20 12 0 0 0
10/12/2021
12.50
 115,500 12.70 12.70 12.30 0 0 0
09/12/2021
12.70
 65,100 12.70 12.80 12.30 0 0 0
08/12/2021
12.70
 127,400 12.70 13 12.50 0 0 0
07/12/2021
12.70
 105,300 12.30 13.50 12.30 0 0 0
06/12/2021
12.30
 158,000 12.90 13 12.10 0 0 0
03/12/2021
12.90
 164,410 13.50 13.50 12.90 0 0 0
02/12/2021
13.50
 413,018 12.90 13.50 12.90 0 2,400 -0.0
01/12/2021
12.90
 117,000 13.10 13.10 12.80 0 0 0
30/11/2021
13.10
 242,311 13 13.80 12.90 900 0 0.0
29/11/2021
13
 246,010 12.50 13.50 12.10 0 0 0
26/11/2021
12.50
 269,700 12.80 13.30 12.50 0 0 0
25/11/2021
12.80
 261,100 13 13.60 12.80 0 0 0
24/11/2021
13
 258,400 13.50 13.90 13 0 0 0
23/11/2021
13.50
 204,650 12.50 13.50 12 0 0 0
22/11/2021
12.50
 385,200 13.50 13.90 12.30 0 10,000 -0.1
19/11/2021
13.50
 715,956 14.20 14.50 13.30 0 2,500 -0.0
18/11/2021
14.20
 444,044 13.90 15 14 0 3,900 -0.1
17/11/2021
13.90
 491,237 12.70 13.90 12.70 0 0 0
16/11/2021
12.70
 630,462 13.30 13.40 12.70 5,000 0 0.1
15/11/2021
13.30
 733,423 14 14 12.80 5,000 0 0.1
12/11/2021
14
 595,250 13.70 14.90 13.70 1,700 0 0.0
11/11/2021
13.70
 1,018,809 12.50 13.70 12.50 18,200 0 0.2
10/11/2021
12.50
 815,400 11.80 12.50 11.80 0 0 0
09/11/2021
11.80
 181,900 11.80 12 11.70 0 0 0
08/11/2021
11.80
 252,000 11.50 12 11.60 0 0 0
05/11/2021
11.50
 152,300 11.70 11.90 11.40 0 0 0
04/11/2021
11.70
 132,500 11.80 12 11.50 0 0 0
03/11/2021
11.80
 181,500 12.10 12.50 11.60 200 0 0.0
02/11/2021
12.10
 176,647 12 12.50 11.90 300 0 0.0
01/11/2021
12
 348,800 11.50 12.20 11.40 0 0 0
29/10/2021
11.50
 263,500 11.50 12 11.40 0 3,000 -0.0
28/10/2021
11.50
 260,400 11.30 12.30 11.30 0 0 0
27/10/2021
11.30
 527,900 11.30 11.50 11.20 0 0 0
26/10/2021
11.30
 276,000 11.40 11.40 10.90 3,000 0 0.0
25/10/2021
11.40
 169,200 11.50 12 10.90 3,000 0 0.0
22/10/2021
11.50
 209,500 11.30 11.50 11.10 0 0 0
21/10/2021
11.30
 53,000 11.50 11.60 11.30 0 0 0
20/10/2021
11.50
 109,900 11.60 11.60 11.30 0 0 0
19/10/2021
11.60
 168,500 11.50 11.70 11.40 0 0 0
18/10/2021
11.50
 60,600 11.50 11.80 11.40 0 0 0
15/10/2021
11.50
 123,400 11.60 11.90 11.50 0 0 0
14/10/2021
11.60
 169,800 11.70 12 11.50 0 0 0
13/10/2021
11.70
 104,000 11.60 12 11.50 0 0 0
12/10/2021
11.60
 140,800 12 12.20 11.50 0 0 0
11/10/2021
12
 89,900 12.20 12.40 11.50 0 0 0
08/10/2021
12.20
 79,300 12 12.40 11.80 0 0 0
07/10/2021
12
 101,062 11.70 12.40 11.40 0 0 0
06/10/2021
11.70
 73,700 11.70 11.80 11.30 3,000 0 0.0
05/10/2021
11.70
 234,600 11.70 11.80 11.20 0 0 0
04/10/2021
11.70
 165,200 11.80 12.50 11.20 0 0 0
01/10/2021
11.80
 115,034 11.90 12 11.30 0 0 0
30/09/2021
11.90
 50,600 12 12.30 11.70 0 0 0
29/09/2021
12
 142,600 12 12.40 11.50 0 0 0
28/09/2021
12
 220,800 12.40 12.80 11.50 3,000 0 0.0
27/09/2021
12.40
 295,000 13 13 11.80 0 0 0
24/09/2021
13
 170,500 13.40 14 12.60 0 0 0
23/09/2021
13.40
 389,903 13.40 14.70 13 30,900 0 0.5
22/09/2021
13.40
 716,758 12.20 13.40 11.80 0 0 0
21/09/2021
12.20
 430,700 12.80 13 11.80 0 0 0
20/09/2021
12.80
 113,600 12.70 13 12.40 0 0 0
17/09/2021
12.70
 230,600 13 13.30 12.50 0 0 0
16/09/2021
13
 197,400 13 13.50 12.70 0 0 0
15/09/2021
13
 165,700 13 13.50 12.60 0 0 0
14/09/2021
13
 205,300 13.50 14 12.80 0 0 0
13/09/2021
13.50
 227,300 13.50 14 12.90 0 0 0
10/09/2021
13.50
 139,500 13.50 14.20 12.80 0 100 -0.0
09/09/2021
13.50
 416,600 14.80 14.80 13.40 0 1,000 -0.0
08/09/2021
14.80
 529,700 13.80 15.10 14 0 0 0
07/09/2021
13.80
 433,500 12.60 13.80 12.60 0 0 0
06/09/2021
12.60
 411,700 11.50 12.60 11.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |