CTCP SPM (spm)

8.21
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
(2026-08-17) 		-2.34 -22.18% 30,800 -100 0
8.21
10.55
8.21
2 tháng
(2026-07-16) 		-0.29 -3.41% 101,500 1,900 0
8.21
10.65
8.21
3 tháng
(2026-06-16) 		0.05 0.61% 103,900 1,900 0
7.53
10.65
8.21
6 tháng
(2026-03-18) 		-0.79 -8.78% 140,200 1,200 0
7.53
10.65
8.21
12 tháng
(2025-09-19) 		-2.41 -22.67% 293,600 -8,900 -0.1
7.53
11.10
8.21
24 tháng
(2024-09-24) 		-2.21 -21.22% 737,800 -12,600 -0.1
7.53
12
8.21
36 tháng
(2023-10-02) 		-3.03 -26.99% 1,144,400 7,700 0.1
7.53
12.62
8.21
60 tháng
(2021-10-11) 		-7.38 -47.35% 4,216,000 20,940 1.1
7.53
20.96
8.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2015
10.35
 15,080 9.89 10.35 9.89 3,190 14,740 -0.2
13/11/2015
9.89
 28,010 9.89 10.41 9.75 2,820 25,910 -0.3
12/11/2015
9.89
 9,970 10.08 10.54 9.89 550 8,100 -0.1
11/11/2015
10.08
 66,590 10.08 10.54 9.75 2,100 66,550 -1.0
10/11/2015
10.08
 37,530 10.21 10.87 10.08 4,250 37,300 -0.5
09/11/2015
10.21
 48,850 10.54 11.01 10.08 9,640 41,580 -0.5
06/11/2015
10.54
 15,160 10.54 11.14 10.54 30 15,130 -0.2
05/11/2015
10.54
 99,070 10.54 11.14 10.54 20 99,050 -1.6
04/11/2015
10.54
 22,150 11.27 11.66 10.54 80 16,120 -0.3
03/11/2015
11.27
 30 11.60 11.60 11.27 0 0 0
02/11/2015
11.60
 18,980 11.66 11.80 11.34 70 15,000 -0.3
30/10/2015
11.66
 1,070 11.07 11.66 11.66 1,050 0 0.0
29/10/2015
11.07
 13,700 11.07 11.73 10.87 40 12,370 -0.2
28/10/2015
11.07
 5,180 11.07 11.20 11.07 0 5,180 -0.1
27/10/2015
11.07
 7,780 11.07 11.73 11.07 30 5,750 -0.1
26/10/2015
11.07
 15,020 11.66 12.19 11.07 1,070 7,860 -0.1
23/10/2015
11.66
 15,900 12.52 13.18 11.66 30 12,560 -0.2
22/10/2015
12.52
 14,120 12.52 13.18 11.86 80 14,070 -0.3
21/10/2015
12.52
 12,810 13.05 13.44 12.32 70 11,240 -0.2
20/10/2015
13.05
 2,410 13.44 13.44 13.05 0 0 0
19/10/2015
13.44
 320 13.44 13.44 13.18 50 0 0.0
16/10/2015
13.44
 460 13.58 13.58 13.18 50 0 0.0
15/10/2015
13.58
 270 13.44 13.58 13.18 70 0 0.0
14/10/2015
13.44
 380 13.77 13.77 13.18 130 0 0.0
13/10/2015
13.77
 0 13.77 13.77 13.77 0 0 0
12/10/2015
13.77
 0 13.77 13.77 13.77 0 0 0
09/10/2015
13.77
 3,120 13.84 13.84 12.92 20 0 0.0
08/10/2015
13.84
 3,150 13.84 13.84 13.18 100 0 0.0
07/10/2015
13.84
 10 13.18 13.84 13.84 10 0 0.0
06/10/2015
13.18
 9,650 13.84 13.84 13.18 0 0 0
05/10/2015
13.84
 3,300 14.17 14.17 13.38 200 0 0.0
02/10/2015
14.17
 1,000 14.30 15.16 13.84 600 0 0.0
01/10/2015
14.30
 0 14.30 14.30 14.30 0 0 0
30/09/2015
14.30
 140 13.97 14.30 14.30 140 0 0.0
29/09/2015
13.97
 1,220 14.30 14.30 13.31 1,150 0 0.0
28/09/2015
14.30
 0 14.30 14.30 14.30 0 0 0
25/09/2015
14.30
 1,610 14.50 14.50 13.51 1,590 0 0.0
24/09/2015
14.50
 1,630 13.84 14.50 13.51 1,620 0 0.0
23/09/2015
13.84
 5,040 13.84 13.84 13.58 0 0 0
22/09/2015
13.84
 0 13.84 13.84 13.84 0 0 0
21/09/2015
13.84
 10 14.10 14.10 13.84 0 0 0
18/09/2015
14.10
 4,190 14.10 14.10 13.18 370 0 0.0
17/09/2015
14.10
 10 13.77 14.10 14.10 10 0 0.0
16/09/2015
13.77
 12,500 13.91 13.91 13.77 0 0 0
15/09/2015
13.91
 130 13.05 13.91 13.51 130 0 0.0
14/09/2015
13.05
 2,430 13.97 13.97 13.05 20 0 0.0
11/09/2015
13.97
 1,980 13.84 14.30 13.84 40 0 0.0
10/09/2015
13.84
 600 14.37 14.37 13.38 80 0 0.0
09/09/2015
14.37
 810 14.10 14.89 13.18 30 0 0.0
08/09/2015
14.10
 130 14.50 14.50 13.51 120 0 0.0
07/09/2015
14.50
 0 14.50 14.50 14.50 0 0 0
04/09/2015
14.50
 90 13.84 14.50 13.84 90 0 0.0
03/09/2015
13.84
 140 14.83 14.83 13.84 0 0 0
01/09/2015
14.83
 200 14.17 14.83 14.17 200 0 0.0
31/08/2015
14.17
 510 13.51 14.17 13.84 510 0 0.0
28/08/2015
13.51
 3,470 13.71 13.71 13.51 20 0 0.0
27/08/2015
13.71
 4,810 13.91 14.10 13.71 0 0 0
26/08/2015
13.91
 4,050 14.10 14.10 13.51 30 0 0.0
25/08/2015
14.10
 110 13.18 14.10 13.51 110 0 0.0
24/08/2015
13.18
 7,370 14.10 14.10 13.18 0 0 0
21/08/2015
14.10
 550 13.31 14.23 12.52 50 0 0.0
20/08/2015
13.31
 650 13.25 14.04 12.98 50 0 0.0
19/08/2015
13.25
 410 14.17 14.17 13.25 0 0 0
18/08/2015
14.17
 10 13.25 14.17 14.17 0 0 0
17/08/2015
13.25
 4,020 14.17 14.37 13.25 1,020 2,000 -0.0
14/08/2015
14.17
 340 14.17 14.43 13.31 40 0 0.0
13/08/2015
14.17
 8,440 14.50 14.50 13.51 50 3,000 -0.1
12/08/2015
14.50
 0 14.50 14.50 14.50 0 0 0
11/08/2015
14.50
 170 14.04 14.76 14.50 20 0 0.0
10/08/2015
14.04
 640 14.96 14.96 14.04 330 0 0.0
07/08/2015
14.96
 420 14.43 14.96 14.43 420 0 0.0
06/08/2015
14.43
 7,080 14.04 14.43 13.84 120 0 0.0
05/08/2015
14.04
 70 14.04 14.50 14.04 0 0 0
04/08/2015
14.04
 4,940 15.09 15.09 14.04 30 200 -0.0
03/08/2015
15.09
 2,830 15.16 15.16 14.10 1,200 0 0.0
31/07/2015
15.16
 1,000 14.23 15.16 14.30 1,000 0 0.0
30/07/2015
14.23
 3,070 14.30 14.30 13.31 2,150 0 0.0
29/07/2015
14.30
 450 13.97 14.30 14.17 30 0 0.0
28/07/2015
13.97
 6,030 14.43 14.76 13.64 20 0 0.0
27/07/2015
14.43
 700 14.17 14.43 14.17 10 0 0.0
24/07/2015
14.17
 310 13.51 14.23 14.10 10 0 0.0
23/07/2015
13.51
 4,680 14.50 14.50 13.51 0 0 0
22/07/2015
14.50
 0 14.50 14.50 14.50 0 0 0
21/07/2015
14.50
 60 14.83 14.83 13.84 10 0 0.0
20/07/2015
14.83
 9,830 14.83 14.83 13.84 0 0 0
17/07/2015
14.83
 1,730 15.36 15.36 14.83 0 0 0
16/07/2015
15.36
 0 15.36 15.36 15.36 0 0 0
15/07/2015
15.36
 8,970 15.16 15.36 14.37 10 0 0.0
14/07/2015
15.16
 10,020 15.49 15.49 14.50 20 0 0.0
13/07/2015
15.49
 80 15.29 15.49 14.30 60 0 0.0
10/07/2015
15.29
 630 16.15 16.15 15.03 10 0 0.0
09/07/2015
16.15
 0 16.15 16.15 16.15 0 0 0
08/07/2015
16.15
 7,750 15.55 16.15 14.76 720 0 0.0
07/07/2015
15.55
 9,820 15.55 15.55 14.70 610 0 0.0
06/07/2015
15.55
 3,750 15.22 15.55 15.16 100 0 0.0
03/07/2015
15.22
 100 16.21 16.21 15.22 0 0 0
02/07/2015
16.21
 2,970 16.28 16.34 15.29 2,020 1,800 0.0
01/07/2015
16.28
 90 15.68 16.28 16.28 0 0 0
30/06/2015
15.68
 560 14.76 15.75 14.50 220 0 0.0
29/06/2015
14.76
 10,620 15.68 16.48 14.63 1,130 2,980 -0.0

Chính sách bảo mật | Điều khoản sử dụng |