CTCP SPM (spm)

8.16
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
(2026-05-20) 		-0.79 -8.83% 9,300 700 0
8.16
9.40
8.16
2 tháng
(2026-04-20) 		-0.88 -9.73% 21,300 -700 0
8.16
9.40
8.16
3 tháng
(2026-03-23) 		-0.64 -7.27% 33,400 -700 0
8.16
9.50
8.16
6 tháng
(2025-12-22) 		-1.64 -16.73% 119,000 -2,900 -0.0
8.16
10.25
8.16
12 tháng
(2025-06-24) 		-2.36 -22.45% 387,800 -10,800 -0.1
8.16
11.10
8.16
24 tháng
(2024-07-01) 		-2.35 -22.38% 764,400 -14,000 -0.1
8.16
12
8.16
36 tháng
(2023-07-05) 		-5.19 -38.86% 1,141,900 5,500 0.1
8.16
13.71
8.16
60 tháng
(2021-07-15) 		-3.09 -27.49% 5,827,100 -103,160 -2.6
8.16
27.71
8.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2015
15.82
 5,260 16.41 16.41 15.42 5,090 0 0.1
31/03/2015
16.41
 20 16.48 16.48 15.42 10 0 0.0
30/03/2015
16.48
 20 15.82 16.81 16.48 20 0 0.0
27/03/2015
15.82
 5,380 16.15 16.15 15.16 10 0 0.0
26/03/2015
16.15
 60 16.21 16.54 15.82 50 0 0.0
25/03/2015
16.21
 650 15.68 16.74 15.16 0 0 0
24/03/2015
15.68
 8,230 16.74 16.74 15.68 0 0 0
23/03/2015
16.74
 1,550 16.81 16.81 16.15 110 0 0.0
20/03/2015
16.81
 3,340 16.81 16.81 16.81 0 0 0
19/03/2015
16.81
 4,100 17.46 17.46 16.54 300 0 0.0
18/03/2015
17.46
 3,350 17.46 17.66 16.54 40 0 0.0
17/03/2015
17.46
 2,250 17.53 17.53 17.13 2,100 0 0.1
16/03/2015
17.53
 30 17.60 17.60 16.61 10 0 0.0
13/03/2015
17.60
 10 17.60 17.60 17.60 0 0 0
12/03/2015
17.60
 0 17.60 17.60 17.60 0 0 0
11/03/2015
17.60
 1,800 17.66 17.66 17.60 0 0 0
10/03/2015
17.66
 1,010 17.66 17.66 16.81 10 0 0.0
09/03/2015
17.66
 1,110 17.66 17.66 16.81 100 0 0.0
06/03/2015
17.66
 110 17.66 17.66 17.66 110 0 0.0
05/03/2015
17.66
 5,030 17.66 17.66 17.13 30 0 0.0
04/03/2015
17.66
 10 17.73 17.73 17.66 0 0 0
03/03/2015
17.73
 1,160 17.53 17.73 17.20 150 0 0.0
02/03/2015
17.53
 3,000 17.60 17.60 17.40 2,010 0 0.1
27/02/2015
17.60
 890 17.66 17.66 16.81 20 0 0.0
26/02/2015
17.66
 70 17.79 17.79 17.46 10 0 0.0
25/02/2015
17.79
 0 17.79 17.79 17.79 0 0 0
24/02/2015
17.79
 1,050 17.46 17.86 17.66 10 0 0.0
13/02/2015
17.46
 5,020 17.46 17.79 17.13 20 0 0.0
12/02/2015
17.46
 20 18.06 18.06 16.94 10 0 0.0
11/02/2015
18.06
 20 17.79 18.06 17.93 20 0 0.0
10/02/2015
17.79
 10 17.20 17.79 17.79 10 0 0.0
09/02/2015
17.20
 1,020 17.13 17.20 17.13 0 0 0
06/02/2015
17.13
 2,020 17.46 18.06 17.13 0 0 0
05/02/2015
17.46
 20 17.00 17.46 16.81 10 0 0.0
04/02/2015
17.00
 4,550 17.53 17.73 17.00 110 0 0.0
03/02/2015
17.53
 2,010 17.53 17.53 17.13 10 0 0.0
02/02/2015
17.53
 3,530 17.27 17.53 17.13 30 0 0.0
30/01/2015
17.27
 11,530 17.79 18.12 17.20 230 0 0.0
29/01/2015
17.79
 3,770 17.20 17.93 17.46 70 0 0.0
28/01/2015
17.20
 4,200 18.12 18.26 17.20 0 0 0
27/01/2015
18.12
 730 18.45 18.45 17.60 20 0 0.0
26/01/2015
18.45
 300 18.19 18.45 18.12 0 0 0
23/01/2015
18.19
 730 18.12 18.26 17.46 0 0 0
22/01/2015
18.12
 700 17.66 18.12 17.46 0 0 0
21/01/2015
17.66
 12,830 17.93 18.52 17.07 30 0 0.0
20/01/2015
17.93
 5,020 18.12 18.12 17.60 10 0 0.0
19/01/2015
18.12
 340 18.12 18.12 17.46 230 0 0.0
16/01/2015
18.12
 930 17.60 18.39 17.20 320 0 0.0
15/01/2015
17.60
 140 18.06 18.26 17.60 20 0 0.0
14/01/2015
18.06
 2,020 18.52 18.58 17.53 30 0 0.0
13/01/2015
18.52
 740 18.32 18.52 17.66 80 0 0.0
12/01/2015
18.32
 1,980 18.39 18.65 17.66 20 0 0.0
09/01/2015
18.39
 1,330 18.06 18.72 18.06 170 0 0.0
08/01/2015
18.06
 160 18.39 18.72 18.06 50 0 0.0
07/01/2015
18.39
 2,040 18.52 18.52 17.93 230 0 0.0
06/01/2015
18.52
 5,000 18.58 18.58 18.52 0 0 0
05/01/2015
18.58
 160 18.58 18.85 17.93 30 0 0.0
31/12/2014
18.58
 19,540 18.45 18.78 17.53 520 0 0.0
30/12/2014
18.45
 11,680 17.66 18.45 17.13 10 0 0.0
29/12/2014
17.66
 4,220 17.60 18.06 17.40 10 0 0.0
26/12/2014
17.60
 19,660 16.48 17.60 17.60 0 0 0
25/12/2014
16.48
 3,530 17.66 18.45 16.48 130 0 0.0
24/12/2014
17.66
 9,710 17.53 18.12 17.53 810 0 0.0
23/12/2014
17.53
 3,510 18.12 18.45 17.53 10 0 0.0
22/12/2014
18.12
 9,480 18.12 18.39 18.06 1,200 0 0.0
19/12/2014
18.12
 18,210 18.39 18.78 17.93 10,800 0 0.3
18/12/2014
18.39
 3,410 18.19 18.45 17.60 2,440 0 0.1
17/12/2014
18.19
 6,720 18.12 19.05 16.87 2,090 0 0.1
16/12/2014
18.12
 7,470 18.32 19.11 17.73 160 0 0.0
15/12/2014
18.32
 27,840 18.19 18.32 18.19 70 0 0.0
12/12/2014
18.19
 13,220 18.19 18.39 17.86 120 0 0.0
11/12/2014
18.19
 13,410 18.12 18.32 17.79 10 0 0.0
10/12/2014
18.12
 2,240 17.53 18.12 17.46 1,240 0 0.0
09/12/2014
17.53
 36,070 17.93 18.39 17.46 230 0 0.0
08/12/2014
17.93
 19,700 17.93 18.52 17.86 20 0 0.0
05/12/2014
17.93
 21,290 18.12 18.72 17.93 4,020 0 0.1
04/12/2014
18.12
 19,860 18.32 18.98 17.99 1,410 0 0.0
03/12/2014
18.32
 25,470 19.11 19.11 18.12 3,380 0 0.1
02/12/2014
19.11
 4,010 18.19 19.11 18.12 1,900 0 0.1
01/12/2014
18.19
 15,180 18.39 19.05 17.79 410 0 0.0
28/11/2014
18.39
 28,910 17.99 19.24 18.32 1,250 0 0.0
27/11/2014
17.99
 20,750 17.73 18.85 17.73 50 0 0.0
26/11/2014
17.73
 109,020 17.46 18.65 17.46 6,040 0 0.2
25/11/2014
17.46
 51,060 18.45 19.64 17.20 40 0 0.0
24/11/2014
18.45
 10,970 19.84 21.09 18.45 1,020 0 0.0
21/11/2014
19.84
 20,550 18.58 19.84 19.24 1,800 0 0.1
20/11/2014
18.58
 670 18.58 18.98 17.79 150 0 0.0
19/11/2014
18.58
 880 17.79 18.98 17.46 450 0 0.0
18/11/2014
17.79
 2,490 17.93 18.32 17.79 10 0 0.0
17/11/2014
17.93
 8,300 17.33 17.93 17.66 1,820 0 0.0
14/11/2014
17.33
 980 17.40 17.93 17.27 310 0 0.0
13/11/2014
17.40
 10,020 17.40 17.40 17.27 20 0 0.0
12/11/2014
17.40
 6,870 16.94 17.46 17.13 200 0 0.0
11/11/2014
16.94
 1,860 17.33 17.33 16.94 50 0 0.0
10/11/2014
17.33
 15,190 17.27 17.40 17.07 60 3,330 -0.1
07/11/2014
17.27
 1,300 17.40 17.40 17.00 50 0 0.0
06/11/2014
17.40
 10,410 17.20 17.66 17.13 9,240 0 0.2
05/11/2014
17.20
 880 17.13 17.40 17.13 0 0 0
04/11/2014
17.13
 12,570 17.40 17.40 16.87 1,840 0 0.0
03/11/2014
17.40
 8,720 17.40 17.60 17.20 5,020 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |