CTCP SPM (spm)

8.50
0
(0%)
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
(2026-05-13) 		-0.50 -5.56% 12,700 800 0
8.50
9.40
8.50
2 tháng
(2026-04-13) 		-1 -10.53% 22,500 -700 0
8.42
9.50
8.50
3 tháng
(2026-03-16) 		-1 -10.53% 36,100 -700 0
8.42
9.50
8.50
6 tháng
(2025-12-15) 		-2 -19.05% 127,700 -10,700 -0.1
8.42
10.50
8.50
12 tháng
(2025-06-17) 		-2.36 -21.71% 388,400 -10,800 -0.1
8.42
11.10
8.50
24 tháng
(2024-06-24) 		-1.74 -16.98% 768,600 -14,000 -0.1
8.42
12
8.50
36 tháng
(2023-06-28) 		-4.30 -33.59% 1,151,200 5,500 0.1
8.42
13.71
8.50
60 tháng
(2021-07-08) 		-2.54 -23% 5,841,900 -98,860 -2.6
8.42
27.71
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2021
11.25
 1,200 11.17 11.25 10.82 0 0 0
05/07/2021
11.17
 1,000 11.51 11.51 10.91 100 0 0
02/07/2021
11.51
 400 11.17 11.51 11.00 0 0 0
01/07/2021
11.17
 3,000 11.86 11.86 11.17 900 0 0.0
30/06/2021
11.86
 300 11.86 11.86 11.17 0 0 0
29/06/2021
11.86
 600 11.86 11.86 11.17 0 0 0
28/06/2021
11.86
 24,900 11.86 11.86 11.04 5,200 0 0.1
25/06/2021
11.86
 400 12.03 12.03 11.86 0 0 0
24/06/2021
12.03
 7,100 12.03 12.03 11.43 0 0 0
23/06/2021
12.03
 22,600 11.86 12.11 11.86 0 0 0
22/06/2021
11.86
 21,300 11.08 11.86 11.08 0 0 0
21/06/2021
11.08
 6,700 11.08 11.17 11.08 2,700 0 0.0
18/06/2021
11.08
 1,300 11.08 11.08 11.08 0 0 0
17/06/2021
11.08
 1,900 11.17 11.17 10.57 0 0 0
16/06/2021
11.17
 200 11.17 11.17 10.82 0 0 0
15/06/2021
11.17
 0 11.17 11.17 11.17 0 0 0
14/06/2021
11.17
 2,200 11.17 11.17 11.17 0 0 0
11/06/2021
11.17
 10,500 11.34 11.34 10.65 0 0 0
10/06/2021
11.34
 1,000 11.47 11.47 10.95 0 0 0
09/06/2021
11.47
 4,600 11.51 11.51 11.43 0 0 0
08/06/2021
11.51
 2,900 11.51 11.86 11.51 0 0 0
07/06/2021
11.51
 4,900 11.17 11.51 11.34 3,500 0 0.0
04/06/2021
11.17
 22,300 10.61 11.34 9.88 0 11,500 -0.1
03/06/2021
10.61
 9,200 11.38 11.38 10.61 0 8,300 -0.1
02/06/2021
11.38
 300 11.51 11.51 11.00 0 200 -0.0
01/06/2021
11.51
 0 11.51 11.51 11.51 0 0 0
31/05/2021
11.51
 2,400 11.43 11.51 10.74 0 2,300 -0.0
28/05/2021
11.43
 1,400 12.03 12.03 11.43 0 0 0
27/05/2021
12.03
 2,700 11.94 12.03 11.17 0 800 -0.0
26/05/2021
11.94
 8,300 11.17 11.94 10.82 0 6,500 -0.1
25/05/2021
11.17
 6,500 11.17 11.17 11.00 0 6,000 -0.1
24/05/2021
11.17
 600 11.17 11.17 11.17 0 0 0
21/05/2021
11.17
 3,200 11.17 11.17 11.00 0 0 0
20/05/2021
11.17
 0 11.17 11.17 11.17 0 0 0
19/05/2021
11.17
 200 11.00 11.17 10.91 0 0 0
18/05/2021
11.00
 2,700 11.17 11.47 11.00 500 0 0.0
17/05/2021
11.17
 400 11.43 11.43 11.17 0 0 0
14/05/2021
11.43
 800 11.34 11.43 10.91 0 0 0
13/05/2021
11.34
 300 11.34 11.34 10.91 0 0 0
12/05/2021
11.34
 200 11.51 11.51 10.91 0 0 0
11/05/2021
11.51
 0 11.51 11.51 11.51 0 0 0
10/05/2021
11.51
 2,300 11.51 11.51 10.87 0 0 0
07/05/2021
11.51
 5,200 11.51 11.51 11.04 3,000 0 0.0
06/05/2021
11.51
 8,800 11.68 11.68 11.00 8,600 0 0.1
05/05/2021
11.68
 0 11.68 11.68 11.68 0 0 0
04/05/2021
11.68
 200 11.43 11.68 10.74 0 0 0
29/04/2021
11.43
 4,900 11.51 11.51 11.00 0 0 0
28/04/2021
11.51
 12,200 11.60 11.60 10.82 0 0 0
27/04/2021
11.60
 5,600 11.86 11.86 11.17 0 0 0
26/04/2021
11.86
 1,300 11.86 11.86 11.17 1,200 1,200 0
23/04/2021
11.86
 3,100 11.68 11.86 11.51 0 0 0
22/04/2021
11.68
 11,300 11.68 11.94 10.91 0 3,500 -0.0
20/04/2021
11.68
 52,200 11.51 12.03 11.08 18,000 25,500 -0.1
19/04/2021
11.51
 5,100 11.17 11.60 11.17 4,800 100 0.1
16/04/2021
11.17
 2,100 11.17 11.17 11.08 0 0 0
15/04/2021
11.17
 200 11.17 11.17 10.78 0 0 0
14/04/2021
11.17
 200 11.34 11.34 10.87 0 0 0
13/04/2021
11.34
 1,200 11.43 11.43 10.74 0 0 0
12/04/2021
11.43
 200 11.43 11.43 11.08 0 0 0
09/04/2021
11.43
 3,600 11.17 11.43 11.17 0 0 0
08/04/2021
11.17
 1,400 11.17 11.34 11.17 0 0 0
07/04/2021
11.17
 1,600 11.43 11.43 11.17 0 0 0
06/04/2021
11.43
 2,100 11.34 11.43 11.17 0 0 0
05/04/2021
11.34
 500 11.34 11.34 11.00 0 0 0
02/04/2021
11.34
 12,200 11.34 11.51 11.34 100 11,100 -0.1
01/04/2021
11.34
 5,600 10.74 11.47 11.17 100 3,300 -0.0
31/03/2021
10.74
 3,500 10.74 10.74 10.65 0 3,000 -0.0
30/03/2021
10.74
 2,500 10.82 10.82 10.65 0 0 0
29/03/2021
10.82
 2,200 10.82 10.82 10.18 0 0 0
26/03/2021
10.82
 0 10.82 10.82 10.82 0 0 0
25/03/2021
10.82
 1,100 10.91 10.91 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |