CTCP SPM (spm)

10.35
0.15
(1.47%)
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
(2026-06-30) 		2.12 26.24% 61,900 0 0
7.53
10.65
10.20
2 tháng
(2026-06-01) 		0.80 8.51% 66,400 0 0
7.53
10.65
10.20
3 tháng
(2026-05-04) 		1.10 12.09% 80,200 800 0
7.53
10.65
10.20
6 tháng
(2026-02-02) 		0.40 4.08% 143,000 -700 0
7.53
10.65
10.20
12 tháng
(2025-08-04) 		0.16 1.56% 362,200 -10,800 -0.1
7.53
11.10
10.20
24 tháng
(2024-08-09) 		-0.13 -1.26% 729,700 -14,000 -0.1
7.53
12
10.20
36 tháng
(2023-08-15) 		-2.05 -16.74% 1,158,800 5,600 0.1
7.53
13.71
10.20
60 tháng
(2021-08-25) 		-8.36 -45.03% 5,674,900 -109,360 -2.7
7.53
27.71
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |