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)
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
31/10/2014
17.40
 4,070 17.60 17.79 17.20 170 0 0.0
30/10/2014
17.60
 3,230 16.81 17.60 16.81 840 0 0.0
29/10/2014
16.81
 2,480 16.74 17.73 16.81 10 0 0.0
28/10/2014
16.74
 5,920 16.67 17.79 16.67 100 0 0.0
27/10/2014
16.67
 3,580 17.79 17.79 16.61 70 0 0.0
24/10/2014
17.79
 0 17.79 17.79 17.79 0 0 0
23/10/2014
17.79
 610 17.79 17.79 17.46 600 80 0.0
22/10/2014
17.79
 20,340 17.13 18.32 17.13 10,190 12,550 -0.1
21/10/2014
17.13
 1,110 17.13 17.33 16.74 20 0 0.0
20/10/2014
17.13
 3,010 16.81 17.33 16.74 2,390 0 0.1
17/10/2014
16.81
 2,560 16.94 17.00 16.48 1,830 0 0.0
16/10/2014
16.94
 20,970 17.00 17.13 16.61 950 0 0.0
15/10/2014
17.00
 12,910 17.07 17.07 16.28 150 0 0.0
14/10/2014
17.07
 27,830 16.74 17.07 16.48 5,060 500 0.1
13/10/2014
16.74
 3,260 16.61 16.81 16.41 720 0 0.0
10/10/2014
16.61
 700 16.61 16.74 16.34 520 0 0.0
09/10/2014
16.61
 6,810 16.61 16.81 16.34 1,800 0 0.0
08/10/2014
16.61
 6,420 16.94 16.94 16.41 2,440 0 0.1
07/10/2014
16.94
 4,210 16.94 17.00 16.41 700 20 0.0
06/10/2014
16.94
 5,780 16.48 17.13 16.48 4,810 0 0.1
03/10/2014
16.48
 7,290 16.48 16.48 16.34 2,000 0 0.1
02/10/2014
16.48
 22,290 16.48 16.54 16.21 110 3,000 -0.1
01/10/2014
16.48
 25,370 16.21 16.61 16.21 220 0 0.0
30/09/2014
16.21
 4,890 16.81 16.81 16.21 3,860 0 0.1
29/09/2014
16.81
 5,060 16.87 17.13 16.48 4,910 0 0.1
26/09/2014
16.87
 1,940 16.48 17.13 16.48 1,880 0 0.0
25/09/2014
16.48
 11,250 16.41 16.67 16.21 1,440 0 0.0
24/09/2014
16.41
 17,050 16.81 17.13 16.41 7,420 0 0.2
23/09/2014
16.81
 12,670 16.61 16.81 16.28 7,670 0 0.2
22/09/2014
16.61
 5,950 16.48 16.81 16.15 2,930 2,500 0.0
19/09/2014
16.48
 6,100 16.48 16.48 16.15 870 0 0.0
18/09/2014
16.48
 9,400 16.81 17.46 16.41 520 0 0.0
17/09/2014
16.81
 41,580 16.08 17.07 16.15 2,950 0 0.1
16/09/2014
16.08
 21,350 16.48 16.61 16.08 140 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |