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)
01/09/2021
11.50
 143,900 11.10 11.60 11.20 0 0 0
31/08/2021
11.10
 641,700 12 12 11 4,000 0 0.0
30/08/2021
12
 545,800 12.50 12.50 11.30 6,000 0 0.1
27/08/2021
12.50
 263,700 12.60 12.60 11.40 0 0 0
26/08/2021
12.60
 514,500 13 13.10 11.70 1,700 0 0.0
25/08/2021
13
 601,000 12.90 13 11.70 6,000 0 0.1
24/08/2021
12.90
 211,200 13.40 13.50 12.30 3,000 0 0.0
23/08/2021
13.40
 174,200 13.50 13.80 12.50 2,000 0 0.0
20/08/2021
13.50
 238,700 13.70 13.70 12.80 5,000 0 0.1
19/08/2021
13.70
 315,800 13.90 14 13 1,000 0 0.0
18/08/2021
13.90
 387,500 13.80 14 13.40 1,000 0 0.0
17/08/2021
13.80
 337,100 14.10 14.20 13.40 0 0 0
16/08/2021
14.10
 338,500 14.20 14.50 13.50 2,000 0 0.0
13/08/2021
14.20
 298,300 14.50 14.50 13.70 2,000 0 0.0
12/08/2021
14.50
 457,700 14 14.50 13.70 0 0 0
11/08/2021
14
 515,900 13.50 14.80 13.50 100 0 0.0
10/08/2021
13.50
 415,100 14.40 14.40 13.50 1,000 0 0.0
09/08/2021
14.40
 493,400 14.90 14.90 13.70 0 0 0
06/08/2021
14.90
 431,900 14.90 15 14 0 0 0
05/08/2021
14.90
 426,600 14.90 15 13.90 0 0 0
04/08/2021
14.90
 394,210 14.60 14.90 13.40 0 0 0
03/08/2021
14.60
 253,600 14.90 14.90 14 0 0 0
02/08/2021
14.90
 304,100 14.50 14.90 13.50 0 0 0
30/07/2021
14.50
 151,700 14.70 14.70 13.30 0 0 0
29/07/2021
14.70
 201,200 15 15.10 14.30 0 0 0
28/07/2021
15
 127,100 15 15.20 14.70 0 0 0
27/07/2021
15
 118,800 15 15.50 14.70 0 0 0
26/07/2021
15
 221,200 15.60 15.60 14.90 0 0 0
23/07/2021
15.60
 177,300 15.50 16 15.30 0 0 0
22/07/2021
15.50
 187,500 15.40 15.90 15.40 0 0 0
21/07/2021
15.40
 380,500 14.90 15.40 14.50 0 0 0
20/07/2021
14.90
 213,000 14.50 15 14 0 0 0
19/07/2021
14.50
 84,818 13.70 14.50 13.20 0 0 0
16/07/2021
13.70
 447,900 13.90 15.20 13.40 0 0 0
15/07/2021
13.90
 147,200 13.70 15 13 0 0 0
14/07/2021
13.70
 254,500 13.50 13.80 12.20 0 0 0
13/07/2021
13.50
 255,538 13.50 13.50 12.20 0 0 0
12/07/2021
13.50
 143,100 14.30 14.30 12.90 3,000 0 0.0
09/07/2021
14.30
 90,500 14.10 14.80 13.50 0 0 0
08/07/2021
14.10
 170,442 14.90 15 13.50 0 0 0
07/07/2021
14.90
 137,510 15.40 15.60 14.10 0 0 0
06/07/2021
15.40
 277,400 15.90 15.90 14.50 6,100 0 0.1
05/07/2021
15.90
 393,220 16 16.40 14.80 2,200 0 0.0
02/07/2021
16
 358,900 16.40 16.40 15.20 2,200 0 0.0
01/07/2021
16.40
 380,600 16.30 16.50 15.60 0 0 0
30/06/2021
16.30
 190,200 16.60 17 15.80 2,600 0 0.0
29/06/2021
16.60
 217,710 16.50 17 16.20 0 0 0
28/06/2021
16.50
 101,500 17.10 17.30 16.50 0 0 0
25/06/2021
17.10
 130,020 17 17.20 16.50 0 0 0
24/06/2021
17
 105,400 16.60 17.40 16.30 0 0 0
23/06/2021
16.60
 115,900 17.70 17.70 16.50 500 0 0.0
22/06/2021
17.70
 81,800 17.80 17.90 17 0 0 0
21/06/2021
17.80
 140,900 17.10 18 17.30 0 0 0
18/06/2021
17.10
 192,700 17 17.70 17 0 0 0
17/06/2021
17
 222,200 18 18 16.60 0 0 0
16/06/2021
18
 79,200 18.20 18.20 17.70 0 100 -0.0
15/06/2021
18.20
 134,521 18.30 18.40 17.40 0 0 0
14/06/2021
18.30
 122,110 18.80 18.90 18 0 0 0
11/06/2021
18.80
 121,900 19.20 19.20 18.30 0 0 0
10/06/2021
19.20
 279,200 19.40 19.50 18.90 0 0 0
09/06/2021
19.40
 387,401 19.20 19.40 18.70 0 5,000 -0.1
08/06/2021
19.20
 452,400 19.50 19.50 18.50 0 0 0
07/06/2021
19.50
 650,220 19.30 19.70 18.60 0 0 0
04/06/2021
19.30
 546,500 19.50 19.90 18.60 0 0 0
03/06/2021
19.50
 818,000 19.30 20.30 19 0 0 0
02/06/2021
19.30
 111,500 19.70 19.70 18.80 0 0 0
01/06/2021
19.70
 203,900 19.50 20 18.70 0 1,000 -0.0
31/05/2021
19.50
 82,600 18.80 19.50 19 0 0 0
28/05/2021
18.80
 302,310 20.40 20.40 18.70 0 0 0
27/05/2021
20.40
 161,900 20.90 20.90 19.50 0 0 0
26/05/2021
20.90
 243,600 21.30 21.70 19.20 0 0 0
25/05/2021
21.30
 79,600 20.30 22 20.40 0 0 0
24/05/2021
20.30
 717,000 19.20 21.10 17.90 0 1,600 -0.0
21/05/2021
19.20
 389,600 19.40 19.40 17.50 0 1,000 -0.0
20/05/2021
19.40
 264,900 19.50 19.80 17.80 0 0 0
19/05/2021
19.50
 1,163,000 19.10 19.50 19 0 0 0
18/05/2021
19.10
 303,700 18.70 19.80 18.80 900 0 0.0
17/05/2021
18.70
 835,100 18.30 19.60 18.30 100 0 0.0
14/05/2021
18.30
 444,810 17.10 18.80 17 0 0 0
13/05/2021
17.10
 470,800 16 17.10 16 0 0 0
12/05/2021
16
 273,600 16.80 16.90 16 0 0 0
11/05/2021
16.80
 209,200 16.80 17.40 16.50 0 0 0
10/05/2021
16.80
 527,500 17 17 16 0 0 0
07/05/2021
17
 371,700 17.40 17.40 16.30 0 0 0
06/05/2021
17.40
 552,700 17.40 17.40 16.50 0 0 0
05/05/2021
17.40
 582,400 17.30 17.50 16.50 0 0 0
04/05/2021
17.30
 259,500 17.90 17.90 16.90 0 0 0
29/04/2021
17.90
 90,501 18 18 17.60 0 0 0
28/04/2021
18
 167,800 17.80 18.20 17.70 0 0 0
27/04/2021
17.80
 242,400 17.10 17.80 15.80 0 1,400 -0.0
26/04/2021
17.10
 136,000 18 18 17.10 0 0 0
23/04/2021
18
 258,800 18.30 18.30 16.80 0 0 0
22/04/2021
18.30
 344,310 18 19 17.40 300 0 0.0
20/04/2021
18
 275,900 16.90 18 16.90 0 0 0
19/04/2021
16.90
 318,000 18.70 18.70 16.90 0 0 0
16/04/2021
18.70
 429,300 19.80 19.80 17.90 0 0 0
15/04/2021
19.80
 435,100 20 20 18 0 0 0
14/04/2021
20
 321,600 19 20.70 18 1,000 0 0.0
13/04/2021
19
 258,382 17.30 19 18.90 0 0 0
12/04/2021
17.30
 710,900 15.80 17.30 14.30 1,400 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |