CTCP SPM (spm)

9.10
0.59
(6.93%)
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
(2026-03-30) 		-0.59 -6.48% 8,600 -3,000 0
8.42
9.50
9.10
2 tháng
(2026-03-02) 		-0.99 -10.42% 23,200 -3,000 0
8.42
9.50
9.10
3 tháng
(2026-01-29) 		-0.85 -9.08% 64,700 -3,000 0
8.42
10.20
9.10
6 tháng
(2025-10-31) 		-1.63 -16.07% 145,600 -13,100 -0.1
8.42
11
9.10
12 tháng
(2025-05-05) 		-2.01 -19.12% 493,500 -14,800 -0.1
8.42
11.57
9.10
24 tháng
(2024-05-09) 		-2 -19.05% 780,900 -16,400 -0.1
8.42
12
9.10
36 tháng
(2023-05-15) 		-2.96 -25.83% 1,202,900 3,300 0.1
8.42
13.71
9.10
60 tháng
(2021-05-25) 		-2.66 -23.80% 5,998,600 -124,360 -2.8
8.42
27.71
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2022
17.18
 2,000 17.14 17.18 15.98 0 400 -0.0
21/04/2022
17.14
 100 16.32 17.14 17.14 0 0 0
20/04/2022
16.32
 5,900 17.18 17.18 16.32 0 0 0
19/04/2022
17.18
 3,500 18.13 18.13 17.18 0 100 -0.0
18/04/2022
18.13
 13,600 18.04 18.13 17.18 0 200 -0.0
15/04/2022
18.04
 5,500 18.04 18.30 18.04 0 0 0
14/04/2022
18.04
 4,500 18.90 18.90 18.04 0 0 0
13/04/2022
18.90
 9,200 18.04 18.90 17.96 0 0 0
12/04/2022
18.04
 7,600 18.94 18.94 18.04 0 300 -0.0
08/04/2022
18.94
 34,700 17.96 18.94 17.96 0 0 0
07/04/2022
17.96
 9,100 18.81 18.90 17.96 0 0 0
06/04/2022
18.81
 3,500 17.96 18.81 18.04 0 0 0
05/04/2022
17.96
 5,000 18.04 18.04 17.96 0 0 0
04/04/2022
18.04
 11,200 17.87 18.04 17.96 0 0 0
01/04/2022
17.87
 4,700 17.87 17.96 17.61 0 0 0
31/03/2022
17.87
 6,000 18.08 18.21 17.87 0 0 0
30/03/2022
18.08
 12,700 18.56 18.56 17.78 0 0 0
29/03/2022
18.56
 5,800 18.56 18.86 18.21 0 0 0
28/03/2022
18.56
 13,600 18.64 18.64 18.04 0 0 0
25/03/2022
18.64
 24,800 18.64 18.90 18.64 0 0 0
24/03/2022
18.64
 4,600 18.64 18.69 18.56 0 0 0
23/03/2022
18.64
 7,100 18.64 18.81 18.64 0 0 0
22/03/2022
18.64
 6,100 18.64 19.67 18.64 0 0 0
21/03/2022
18.64
 4,300 18.64 18.77 18.56 0 0 0
18/03/2022
18.64
 14,800 18.90 20.02 18.34 0 0 0
17/03/2022
18.90
 17,100 18.69 18.94 18.08 0 0 0
16/03/2022
18.69
 10,700 19.50 20.19 18.60 0 0 0
15/03/2022
19.50
 10,000 19.50 20.53 19.33 0 0 0
14/03/2022
19.50
 69,900 20.10 21.05 18.90 100 0 0.0
11/03/2022
20.10
 102,600 18.81 20.10 18.73 0 0 0
10/03/2022
18.81
 17,700 18.04 18.90 18.04 0 0 0
09/03/2022
18.04
 7,800 18.04 18.04 17.70 0 0 0
08/03/2022
18.04
 13,500 17.70 18.90 17.61 0 0 0
07/03/2022
17.70
 24,500 18.30 18.30 17.23 0 0 0
04/03/2022
18.30
 27,900 18.90 18.90 17.61 0 0 0
03/03/2022
18.90
 35,700 19.20 20.53 18.47 0 1,000 -0.0
02/03/2022
19.20
 52,500 17.96 19.20 18.38 0 0 0
01/03/2022
17.96
 43,800 16.80 17.96 16.80 0 0 0
28/02/2022
16.80
 8,500 16.75 17.01 16.75 0 0 0
25/02/2022
16.75
 5,900 16.49 16.75 16.75 0 0 0
24/02/2022
16.49
 6,100 17.01 17.18 16.49 0 0 0
23/02/2022
17.01
 5,900 16.75 17.18 15.68 0 0 0
22/02/2022
16.75
 3,300 17.27 17.27 16.49 0 0 0
21/02/2022
17.27
 5,800 17.27 17.27 17.18 0 200 -0.0
18/02/2022
17.27
 14,500 17.10 17.27 17.05 0 0 0
17/02/2022
17.10
 4,700 17.10 17.18 16.75 0 0 0
16/02/2022
17.10
 5,000 17.18 17.18 16.32 0 0 0
15/02/2022
17.18
 0 17.18 17.18 17.18 0 0 0
14/02/2022
17.18
 4,300 17.44 17.44 16.24 0 4,100 -0.1
11/02/2022
17.44
 13,600 17.01 17.53 16.32 100 400 -0.0
10/02/2022
17.01
 1,000 16.67 17.01 16.41 0 0 0
09/02/2022
16.67
 800 17.18 17.18 16.67 0 0 0
08/02/2022
17.18
 0 17.18 17.18 17.18 0 0 0
07/02/2022
17.18
 500 16.32 17.40 17.18 300 0 0.0
28/01/2022
16.32
 5,300 16.75 16.80 16.32 200 0 0.0
27/01/2022
16.75
 400 16.84 16.84 16.54 100 0 0.0
26/01/2022
16.84
 2,000 16.49 16.84 16.32 0 0 0
25/01/2022
16.49
 1,900 16.32 16.49 15.25 0 0 0
24/01/2022
16.32
 4,400 17.18 17.18 16.32 200 0 0.0
21/01/2022
17.18
 3,800 16.07 17.18 15.89 0 0 0
20/01/2022
16.07
 9,000 15.21 16.07 15.03 0 0 0
19/01/2022
15.21
 7,100 15.21 15.46 15.21 0 0 0
18/01/2022
15.21
 12,100 16.49 16.49 15.21 0 0 0
17/01/2022
16.49
 400 16.84 16.84 16.49 1,000 0 0.0
14/01/2022
16.84
 1,800 16.84 16.84 16.32 0 0 0
13/01/2022
16.84
 8,700 17.10 17.10 16.84 1,000 0 0.0
12/01/2022
17.10
 1,700 16.92 17.10 16.54 0 0 0
11/01/2022
16.92
 4,600 17.23 17.23 16.84 0 0 0
10/01/2022
17.23
 18,100 17.10 17.27 16.71 0 0 0
07/01/2022
17.10
 9,200 17.23 17.23 16.75 0 0 0
06/01/2022
17.23
 17,100 17.18 17.23 16.75 0 0 0
05/01/2022
17.18
 57,800 17.53 17.53 17.01 10,600 0 0.2
04/01/2022
17.53
 7,800 17.70 17.70 17.18 0 0 0
31/12/2021
17.70
 7,800 17.70 17.70 17.61 0 0 0
30/12/2021
17.70
 8,500 17.70 17.70 17.61 0 0 0
29/12/2021
17.70
 11,100 17.78 17.78 17.01 0 0 0
28/12/2021
17.78
 24,900 17.61 18.04 17.18 0 200 -0.0
27/12/2021
17.61
 5,000 17.44 17.61 17.61 0 0 0
24/12/2021
17.44
 8,400 17.23 17.61 17.35 0 0 0
23/12/2021
17.23
 31,000 17.10 18.04 17.18 0 0 0
22/12/2021
17.10
 6,600 16.97 17.40 17.01 100 0 0.0
21/12/2021
16.97
 8,500 17.27 17.53 16.92 400 0 0.0
20/12/2021
17.27
 13,100 17.27 17.27 17.01 0 0 0
17/12/2021
17.27
 11,000 17.18 17.31 17.18 400 0 0.0
16/12/2021
17.18
 7,500 17.53 17.74 16.75 200 0 0.0
15/12/2021
17.53
 9,100 17.23 17.57 17.18 500 0 0.0
14/12/2021
17.23
 8,400 17.10 17.57 17.10 500 0 0.0
13/12/2021
17.10
 24,000 17.61 17.91 16.75 200 0 0.0
10/12/2021
17.61
 5,700 17.61 18.47 17.35 200 0 0.0
09/12/2021
17.61
 4,200 17.61 17.61 17.35 300 0 0.0
08/12/2021
17.61
 11,100 17.57 18.30 17.35 0 0 0
07/12/2021
17.57
 24,500 18.17 18.17 17.18 0 0 0
06/12/2021
18.17
 32,700 19.50 19.50 18.17 0 900 -0.0
03/12/2021
19.50
 25,500 19.50 20.62 18.73 0 100 -0.0
02/12/2021
19.50
 74,400 20.96 22.38 19.50 1,100 0 0.0
01/12/2021
20.96
 119,700 19.63 20.96 20.96 0 0 0
30/11/2021
19.63
 44,700 18.38 19.63 19.63 0 900 -0.0
29/11/2021
18.38
 43,500 17.18 18.38 17.18 0 0 0
26/11/2021
17.18
 28,000 17.44 17.44 17.10 0 0 0
25/11/2021
17.44
 14,600 17.78 17.78 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |