CTCP Bảo vệ Thực vật Sài Gòn (spc)

9.50
0
(0%)
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
(2026-05-19) 		-0.70 -6.86% 12,200 0 0
9.50
10.20
9.50
2 tháng
(2026-04-20) 		-1.80 -15.93% 14,300 0 0
9.50
11.30
9.50
3 tháng
(2026-03-20) 		1.40 17.28% 20,200 0 0
8.10
12.10
9.50
6 tháng
(2025-12-22) 		0.20 2.15% 70,600 0 0
7.10
12.10
9.50
12 tháng
(2025-06-23) 		-0.30 -3.06% 92,700 0 0
7.10
12.10
9.50
24 tháng
(2024-06-28) 		-2.50 -20.83% 145,194 0 0
7.10
12.10
9.50
36 tháng
(2023-07-04) 		-5.77 -37.78% 247,907 0 0
7.10
16.20
9.50
60 tháng
(2021-07-14) 		-3.35 -26.09% 980,539 0 0
7.10
21.43
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2021
17.14
 2,400 16.90 17.14 17.14 0 0 0
26/10/2021
16.90
 1,200 16.51 17.14 16.90 0 0 0
25/10/2021
16.51
 9,300 15.81 18.15 16.44 0 0 0
22/10/2021
15.81
 100 17.14 17.14 15.81 0 0 0
21/10/2021
17.14
 2,000 17.06 17.14 17.06 0 0 0
20/10/2021
17.06
 200 17.29 17.29 17.06 0 0 0
19/10/2021
17.29
 0 17.29 17.29 17.29 0 0 0
18/10/2021
17.29
 0 17.53 17.29 17.53 0 0 0
15/10/2021
17.53
 300 16.05 17.53 17.14 0 0 0
14/10/2021
16.05
 1,400 17.14 17.92 15.97 0 0 0
13/10/2021
17.14
 0 17.14 17.14 17.14 0 0 0
12/10/2021
17.14
 0 17.14 17.14 17.14 0 0 0
11/10/2021
17.14
 0 17.14 17.14 17.14 0 0 0
08/10/2021
17.14
 6,700 16.98 17.14 17.14 0 0 0
07/10/2021
16.98
 7,100 16.13 17.92 16.98 0 0 0
06/10/2021
16.13
 1,300 16.13 16.28 16.13 0 0 0
05/10/2021
16.13
 300 14.10 16.13 16.13 0 0 0
04/10/2021
14.10
 1,400 16.36 16.36 14.10 0 0 0
01/10/2021
16.36
 1,200 16.36 16.36 15.42 0 0 0
30/09/2021
16.36
 2,200 16.13 16.36 16.20 0 0 0
29/09/2021
16.13
 6,700 15.19 17.22 15.42 0 0 0
28/09/2021
15.19
 5,000 16.83 16.83 14.80 0 0 0
27/09/2021
16.83
 100 17.29 17.29 16.83 0 0 0
24/09/2021
17.29
 0 16.75 17.29 17.29 0 0 0
23/09/2021
16.75
 1,000 17.14 17.84 16.44 0 0 0
22/09/2021
17.14
 200 19.47 19.47 16.75 0 0 0
21/09/2021
19.47
 200 19.47 19.47 19.47 0 0 0
20/09/2021
19.47
 7,800 17.29 19.55 17.14 0 0 0
17/09/2021
17.29
 1,000 16.51 17.29 16.75 0 0 0
16/09/2021
16.51
 2,000 17.14 17.14 16.51 0 0 0
15/09/2021
17.14
 3,400 17.37 17.37 17.14 0 0 0
14/09/2021
17.37
 5,200 16.51 17.37 16.44 0 0 0
13/09/2021
16.51
 2,000 16.75 16.75 16.36 0 0 0
10/09/2021
16.75
 100 16.51 16.75 16.75 0 0 0
09/09/2021
16.51
 1,000 15.66 16.51 16.36 0 0 0
08/09/2021
15.66
 2,100 15.58 15.66 15.66 0 0 0
07/09/2021
15.58
 800 16.36 16.36 15.58 0 0 0
06/09/2021
16.36
 2,300 16.05 16.36 16.36 0 0 0
01/09/2021
16.05
 3,600 15.89 18.15 16.05 0 0 0
31/08/2021
15.89
 2,700 15.89 16.05 15.89 0 0 0
30/08/2021
15.89
 100 15.89 15.89 15.89 0 0 0
27/08/2021
15.89
 0 15.89 15.89 15.89 0 0 0
26/08/2021
15.89
 300 15.97 15.97 15.89 0 0 0
25/08/2021
15.97
 400 15.89 15.97 15.89 0 0 0
24/08/2021
15.89
 0 15.89 15.89 15.89 0 0 0
23/08/2021
15.89
 300 15.97 15.97 15.89 0 0 0
20/08/2021
15.97
 100 15.89 15.97 15.97 0 0 0
19/08/2021
15.89
 100 14.10 15.89 15.89 0 0 0
18/08/2021
14.10
 100 15.81 15.81 14.10 0 0 0
17/08/2021
15.81
 1,500 15.81 15.81 15.66 0 0 0
16/08/2021
15.81
 700 14.10 16.20 15.35 0 0 0
13/08/2021
14.10
 100 15.97 15.97 14.10 0 0 0
12/08/2021
15.97
 300 15.58 15.97 15.97 0 0 0
11/08/2021
15.58
 200 14.80 15.58 15.58 0 0 0
10/08/2021
14.80
 1,100 14.41 14.80 14.64 0 0 0
09/08/2021
14.41
 400 14.41 14.49 14.41 0 0 0
06/08/2021
14.41
 1,500 12.85 14.64 14.02 0 0 0
05/08/2021
12.85
 100 11.22 12.85 12.85 0 0 0
04/08/2021
11.22
 100 9.82 11.22 11.22 0 0 0
03/08/2021
9.82
 100 8.57 9.82 9.82 0 0 0
02/08/2021
8.57
 0 8.57 8.57 8.57 0 0 0
30/07/2021
8.57
 0 8.57 8.57 8.57 0 0 0
29/07/2021
8.57
 200 9.35 9.35 8.57 0 0 0
28/07/2021
9.35
 400 11.22 11.22 9.35 0 0 0
27/07/2021
11.22
 500 10.91 11.22 9.35 0 0 0
26/07/2021
10.91
 100 12.39 12.39 10.91 0 0 0
23/07/2021
12.39
 600 12.39 12.39 12.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |