CTCP Sợi Phú Bài (spb)

21.60
2.80
(14.89%)
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
(2025-11-05) 		3.80 25.33% 3,700 600 0.0
15
24
21.60
2 tháng
(2025-10-06) 		4.10 27.89% 4,700 600 0.0
14.70
24
21.60
3 tháng
(2025-09-08) 		3.80 25.33% 5,300 600 0.0
12.80
24
21.60
6 tháng
(2025-06-09) 		7 59.32% 9,200 600 0.0
11.80
24
21.60
12 tháng
(2024-12-10) 		-1.20 -6% 12,800 600 0.0
10.30
24
21.60
24 tháng
(2023-12-18) 		-0.70 -3.59% 24,194 600 0.0
10.30
26.40
21.60
36 tháng
(2022-12-21) 		-5.56 -22.82% 61,335 -1,036 -0.0
10.30
27.40
21.60
60 tháng
(2020-12-31) 		9.63 104.98% 654,960 64 0.0
7.84
48.27
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2020
8.54
 1,563,100 9.09 9.09 8.31 0 0 0
21/07/2020
9.09
 100,020 10.27 10.27 9.09 0 0 0
20/07/2020
10.27
 13,400 11.99 12.07 10.27 0 0 0
17/07/2020
11.99
 7,100 13.80 15.83 11.99 0 0 0
16/07/2020
13.80
 500 16.23 16.23 13.80 0 0 0
15/07/2020
16.23
 100 19.05 19.05 16.23 0 0 0
14/07/2020
19.05
 100 22.26 22.26 19.05 0 0 0
13/07/2020
22.26
 100 26.10 26.10 22.26 0 0 0
10/07/2020
26.10
 100 30.65 30.65 26.10 0 0 0
09/07/2020
30.65
 100 35.98 35.98 30.65 0 0 0
08/07/2020
35.98
 120 42.33 42.33 35.98 0 0 0
07/07/2020
42.33
 0 42.33 42.33 42.33 0 0 0
06/07/2020
42.33
 0 42.33 42.33 42.33 0 0 0
03/07/2020
42.33
 0 42.33 42.33 42.33 0 0 0
02/07/2020
42.33
 100 37.08 42.33 42.33 0 0 0
01/07/2020
37.08
 0 37.08 37.08 37.08 0 0 0
30/06/2020
37.08
 0 37.08 37.08 37.08 0 0 0
29/06/2020
37.08
 100 32.37 37.08 37.08 0 0 0
26/06/2020
32.37
 100 23.12 32.37 32.37 0 0 0
25/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
24/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
23/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
22/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
19/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
18/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
17/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
16/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
15/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
12/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
11/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
10/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
09/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
08/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
05/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
04/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
03/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
02/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
01/06/2020
23.12
 0 23.12 23.12 23.12 0 0 0
29/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
28/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
27/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
26/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
25/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
22/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
21/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
20/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
19/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
18/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
15/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
14/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
13/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
12/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
11/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
08/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
07/05/2020
23.12
 0 23.12 23.12 23.12 0 0 0
06/05/2020
23.12
 100 27.12 27.12 23.12 0 0 0
05/05/2020
27.12
 0 27.12 27.12 27.12 0 0 0
04/05/2020
27.12
 0 27.12 27.12 27.12 0 0 0
29/04/2020
27.12
 0 27.12 27.12 27.12 0 0 0
28/04/2020
27.12
 100 31.90 31.90 27.12 0 0 0
27/04/2020
31.90
 0 31.90 31.90 31.90 0 0 0
24/04/2020
31.90
 0 31.90 31.90 31.90 0 0 0
23/04/2020
31.90
 100 53.15 53.15 31.90 0 0 0
22/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
21/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
20/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
17/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
16/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
15/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
14/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
13/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
10/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
09/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
08/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
07/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
06/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
03/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
01/04/2020
53.15
 0 53.15 53.15 53.15 0 0 0
31/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
30/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
27/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
26/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
25/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
24/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
23/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
20/03/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
19/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
18/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
17/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
16/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
13/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
12/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
11/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
10/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
09/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
06/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
05/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
04/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
03/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0
02/03/2020
53.15
 0 53.15 53.15 53.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |