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)
25/11/2021
17.44
 14,600 17.78 17.78 17.18 0 0 0
24/11/2021
17.78
 12,900 17.87 17.87 17.53 0 0 0
23/11/2021
17.87
 5,200 18.04 18.04 17.18 0 0 0
22/11/2021
18.04
 11,400 18.08 18.38 17.44 0 0 0
19/11/2021
18.08
 25,300 18.47 18.69 17.78 1,800 0 0.0
18/11/2021
18.47
 8,200 18.47 18.81 18.47 0 0 0
17/11/2021
18.47
 11,400 18.81 18.81 18.04 100 0 0.0
16/11/2021
18.81
 59,700 18.51 19.24 18.47 0 0 0
15/11/2021
18.51
 64,200 17.87 18.64 18.13 0 0 0
12/11/2021
17.87
 22,900 17.53 18.21 16.92 0 0 0
11/11/2021
17.53
 59,700 18.04 18.64 17.53 0 0 0
10/11/2021
18.04
 22,200 18.56 18.73 17.78 0 0 0
09/11/2021
18.56
 5,500 18.86 19.24 18.56 0 0 0
08/11/2021
18.86
 15,800 18.64 19.50 17.78 0 0 0
05/11/2021
18.64
 93,000 17.44 18.64 17.53 0 4,000 -0.1
04/11/2021
17.44
 12,000 17.53 17.57 17.18 0 0 0
03/11/2021
17.53
 27,900 17.44 18.04 17.18 2,700 0 0.1
02/11/2021
17.44
 23,400 17.44 17.70 17.35 0 0 0
01/11/2021
17.44
 10,300 17.18 17.70 17.18 0 0 0
29/10/2021
17.18
 19,500 17.65 17.65 17.18 0 0 0
28/10/2021
17.65
 31,900 17.87 17.87 16.92 0 0 0
27/10/2021
17.87
 29,900 18.47 18.47 17.18 0 0 0
26/10/2021
18.47
 37,800 18.00 19.24 17.78 0 4,900 -0.1
25/10/2021
18.00
 46,200 16.84 18.00 17.91 0 5,500 -0.1
22/10/2021
16.84
 62,500 15.76 16.84 15.98 300 0 0.0
21/10/2021
15.76
 8,400 15.64 15.81 15.29 0 0 0
20/10/2021
15.64
 7,500 16.24 16.24 15.55 0 0 0
19/10/2021
16.24
 10,500 16.32 16.49 15.55 3,900 0 0.1
18/10/2021
16.32
 8,200 16.15 16.32 15.81 200 0 0.0
15/10/2021
16.15
 16,700 15.89 16.32 15.85 0 0 0
14/10/2021
15.89
 12,600 15.89 16.28 15.51 1,000 0 0.0
13/10/2021
15.89
 13,600 15.46 15.89 15.46 0 0 0
12/10/2021
15.46
 24,500 15.59 15.94 15.03 100 0 0.0
11/10/2021
15.59
 15,300 15.72 15.85 15.38 0 0 0
08/10/2021
15.72
 21,800 16.15 16.15 15.46 500 0 0.0
07/10/2021
16.15
 18,100 16.28 16.28 15.46 0 0 0
06/10/2021
16.28
 19,500 16.32 16.49 16.07 0 0 0
05/10/2021
16.32
 43,100 17.01 17.10 15.89 0 1,400 -0.0
04/10/2021
17.01
 31,200 17.10 17.10 16.32 2,400 0 0.0
01/10/2021
17.10
 6,800 17.70 17.70 17.10 0 0 0
30/09/2021
17.70
 12,700 17.44 17.96 17.18 0 0 0
29/09/2021
17.44
 4,900 17.70 18.47 17.35 0 0 0
28/09/2021
17.70
 15,100 18.21 18.21 17.70 0 0 0
27/09/2021
18.21
 9,900 18.13 18.38 17.78 0 0 0
24/09/2021
18.13
 40,900 18.73 18.73 17.87 0 0 0
23/09/2021
18.73
 58,200 19.12 19.12 18.04 3,000 0 0.1
22/09/2021
19.12
 23,000 19.16 20.19 18.64 500 0 0.0
21/09/2021
19.16
 70,800 20.02 20.02 18.64 0 1,000 -0.0
20/09/2021
20.02
 120,100 21.22 21.56 19.76 500 0 0.0
17/09/2021
21.22
 27,900 22.81 22.81 21.22 0 0 0
16/09/2021
22.81
 24,800 24.48 24.48 22.81 0 0 0
15/09/2021
24.48
 46,800 23.71 25.34 22.08 0 0 0
14/09/2021
23.71
 70,400 22.16 23.71 23.63 1,000 0 0.0
13/09/2021
22.16
 198,200 20.75 22.16 19.33 0 9,400 -0.2
10/09/2021
20.75
 11,500 22.29 22.29 20.75 0 0 0
09/09/2021
22.29
 6,100 23.97 23.97 22.29 0 0 0
08/09/2021
23.97
 8,800 25.77 25.77 23.97 300 0 0.0
07/09/2021
25.77
 219,600 27.71 29.64 25.77 2,700 10,900 -0.2
06/09/2021
27.71
 37,500 25.90 27.71 27.71 300 400 -0.0
01/09/2021
25.90
 211,100 24.23 25.90 25.77 500 117,000 -3.5
31/08/2021
24.23
 112,800 22.68 24.23 24.23 0 0 0
30/08/2021
22.68
 2,300 21.22 22.68 22.68 0 0 0
27/08/2021
21.22
 14,000 19.85 21.22 21.22 0 0 0
26/08/2021
19.85
 7,700 18.56 19.85 19.85 0 0 0
25/08/2021
18.56
 4,300 17.35 18.56 18.56 0 0 0
24/08/2021
17.35
 4,000 16.24 17.35 17.35 0 0 0
23/08/2021
16.24
 33,000 15.21 16.24 16.24 900 0 0.0
20/08/2021
15.21
 42,700 14.22 15.21 15.12 8,300 0 0.1
19/08/2021
14.22
 6,500 13.32 14.22 14.22 0 0 0
18/08/2021
13.32
 29,800 12.46 13.32 13.32 0 500 -0.0
17/08/2021
12.46
 12,300 12.11 12.46 11.94 1,500 0 0.0
16/08/2021
12.11
 3,000 11.86 12.11 12.03 0 0 0
13/08/2021
11.86
 38,000 11.86 11.86 11.86 100 19,400 -0.3
12/08/2021
11.86
 4,800 11.86 11.86 11.77 0 0 0
11/08/2021
11.86
 1,900 11.86 11.94 11.86 300 0 0.0
10/08/2021
11.86
 5,800 11.60 11.86 11.60 1,500 0 0.0
09/08/2021
11.60
 0 11.60 11.60 11.60 0 0 0
06/08/2021
11.60
 0 11.60 11.60 11.60 0 0 0
05/08/2021
11.60
 4,200 11.25 11.60 10.95 4,100 0 0.1
04/08/2021
11.25
 2,500 11.21 11.25 11.17 0 0 0
03/08/2021
11.21
 400 11.25 11.25 11.00 200 0 0.0
02/08/2021
11.25
 3,300 11.34 11.34 10.95 3,200 0 0.0
30/07/2021
11.34
 300 11.34 11.34 11.34 0 0 0
29/07/2021
11.34
 500 11.43 11.43 11.17 500 0 0.0
28/07/2021
11.43
 1,200 11.25 11.43 11.17 0 0 0
27/07/2021
11.25
 8,800 11.21 11.25 11.08 5,500 0 0.1
26/07/2021
11.21
 3,700 11.25 11.25 10.82 0 0 0
23/07/2021
11.25
 0 11.25 11.25 11.25 0 0 0
22/07/2021
11.25
 0 11.25 11.25 11.25 0 0 0
21/07/2021
11.25
 100 11.25 11.25 11.25 0 0 0
20/07/2021
11.25
 4,200 11.25 11.25 11.13 0 0 0
19/07/2021
11.25
 0 11.25 11.25 11.25 0 0 0
16/07/2021
11.25
 2,500 11.25 11.25 10.82 0 0 0
15/07/2021
11.25
 1,600 11.17 11.25 10.82 0 0 0
14/07/2021
11.17
 1,100 11.00 11.25 10.82 0 0 0
13/07/2021
11.00
 0 11.00 11.00 11.00 0 0 0
12/07/2021
11.00
 7,900 11.00 11.00 10.74 4,300 0 0.1
09/07/2021
11.00
 5,800 11.04 11.04 11.00 0 0 0
08/07/2021
11.04
 200 11.25 11.25 11.04 0 0 0
07/07/2021
11.25
 0 11.25 11.25 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |