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)
12/12/2022
19.28
 0 19.28 19.28 19.28 0 0 0
09/12/2022
19.28
 2,100 22.58 22.58 19.28 0 0 0
08/12/2022
22.58
 0 22.58 22.58 22.58 0 0 0
07/12/2022
22.58
 0 22.58 22.58 22.58 0 0 0
06/12/2022
22.58
 100 20.81 22.58 22.58 0 0 0
05/12/2022
20.81
 1,709 24.44 27.83 20.81 0 0 0
02/12/2022
24.44
 0 24.44 24.44 24.44 0 0 0
01/12/2022
24.44
 100 22.07 24.44 24.44 0 0 0
30/11/2022
22.07
 0 22.07 22.07 22.07 0 0 0
29/11/2022
22.07
 100 19.28 22.07 22.07 0 0 0
28/11/2022
19.28
 100 32.14 32.14 19.28 0 0 0
25/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
24/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
23/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
22/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
21/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
18/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
17/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
16/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
15/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
14/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
11/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
10/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
09/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
08/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
07/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
04/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
03/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
02/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
01/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
31/10/2022
32.14
 0 32.14 32.14 32.14 0 0 0
28/10/2022
32.14
 0 32.14 32.14 32.14 0 0 0
27/10/2022
32.14
 0 32.14 32.14 32.14 0 0 0
26/10/2022
32.14
 0 32.14 32.14 32.14 0 0 0
25/10/2022
32.14
 0 32.14 32.14 32.14 0 0 0
24/10/2022
32.14
 0 32.14 32.14 32.14 0 0 0
21/10/2022
32.14
 0 33.75 32.14 33.75 0 0 0
20/10/2022
33.75
 500 30.28 33.75 25.80 0 0 0
19/10/2022
30.28
 0 30.28 30.28 30.28 0 0 0
18/10/2022
30.28
 0 30.28 30.28 30.28 0 0 0
17/10/2022
30.28
 0 32.90 30.28 32.90 0 0 0
14/10/2022
32.90
 300 29.43 32.90 25.03 0 0 0
13/10/2022
29.43
 0 29.43 29.43 29.43 0 0 0
12/10/2022
29.43
 0 33.75 29.43 33.75 0 0 0
11/10/2022
33.75
 200 29.52 33.75 25.12 0 0 0
10/10/2022
29.52
 0 29.52 29.52 29.52 0 0 0
07/10/2022
29.52
 100 25.88 29.52 29.52 0 0 0
06/10/2022
25.88
 0 25.88 25.88 25.88 0 0 0
05/10/2022
25.88
 101 30.45 30.45 25.88 0 0 0
04/10/2022
30.45
 0 30.45 30.45 30.45 0 0 0
03/10/2022
30.45
 0 30.45 30.45 30.45 0 0 0
30/09/2022
30.45
 0 30.45 30.45 30.45 0 0 0
29/09/2022
30.45
 0 30.45 30.45 30.45 0 0 0
28/09/2022
30.45
 0 30.45 30.45 30.45 0 0 0
27/09/2022
30.45
 0 30.45 30.45 30.45 0 0 0
26/09/2022
30.45
 400 27.83 30.45 30.45 0 0 0
23/09/2022
27.83
 300 24.70 27.83 27.83 0 0 0
22/09/2022
24.70
 300 21.57 24.70 24.70 0 0 0
21/09/2022
21.57
 100 18.78 21.57 21.57 0 0 0
20/09/2022
18.78
 1,000 21.99 21.99 18.78 0 0 0
19/09/2022
21.99
 0 21.99 21.99 21.99 0 0 0
16/09/2022
21.99
 0 21.99 21.99 21.99 0 0 0
15/09/2022
21.99
 100 24.70 24.70 21.99 0 0 0
14/09/2022
24.70
 0 24.70 24.70 24.70 0 0 0
13/09/2022
24.70
 0 24.70 24.70 24.70 0 0 0
12/09/2022
24.70
 0 24.44 24.70 24.70 0 0 0
09/09/2022
24.44
 200 21.91 24.87 24.44 0 0 0
08/09/2022
21.91
 1,200 20.30 21.91 20.30 0 0 0
07/09/2022
20.30
 200 20.47 20.47 20.30 0 0 0
06/09/2022
20.47
 3,000 17.85 20.47 15.22 0 0 0
05/09/2022
17.85
 0 17.85 17.85 17.85 0 0 0
31/08/2022
17.85
 100 19.96 19.96 17.85 0 0 0
30/08/2022
19.96
 0 19.96 19.96 19.96 0 0 0
29/08/2022
19.96
 100 22.41 22.41 19.96 0 0 0
26/08/2022
22.41
 0 22.41 22.41 22.41 0 0 0
25/08/2022
22.41
 100 22.41 22.41 22.41 0 0 0
24/08/2022
22.41
 100 26.22 26.22 22.41 0 0 0
23/08/2022
26.22
 1,200 30.79 30.79 26.22 0 0 0
22/08/2022
30.79
 0 30.79 30.79 30.79 0 0 0
19/08/2022
30.79
 100 26.90 30.79 30.79 0 0 0
18/08/2022
26.90
 100 23.43 26.90 26.90 0 0 0
17/08/2022
23.43
 200 27.40 27.40 23.43 0 0 0
16/08/2022
27.40
 0 27.40 27.40 27.40 0 0 0
15/08/2022
27.40
 100 24.70 27.40 27.40 0 0 0
12/08/2022
24.70
 100 28.93 28.93 24.70 0 0 0
11/08/2022
28.93
 100 25.29 28.93 28.93 0 0 0
10/08/2022
25.29
 100 21.99 25.29 25.29 0 0 0
09/08/2022
21.99
 2,500 25.37 25.37 21.99 0 0 0
08/08/2022
25.37
 0 25.37 25.37 25.37 0 0 0
05/08/2022
25.37
 400 29.60 29.60 25.37 0 0 0
04/08/2022
29.60
 0 29.60 29.60 29.60 0 0 0
03/08/2022
29.60
 0 29.60 29.60 29.60 0 0 0
02/08/2022
29.60
 1,600 32.14 32.14 29.60 0 0 0
01/08/2022
32.14
 0 32.14 32.14 32.14 0 0 0
29/07/2022
32.14
 0 32.14 32.14 32.14 0 0 0
28/07/2022
32.14
 0 32.14 32.14 32.14 0 0 0
27/07/2022
32.14
 0 32.14 32.14 32.14 0 0 0
26/07/2022
32.14
 0 32.14 32.14 32.14 0 0 0
25/07/2022
32.14
 0 32.14 32.14 32.14 0 0 0
22/07/2022
32.14
 100 32.99 32.99 32.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |