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)
26/06/2015
15.68
 290 16.81 16.81 15.68 0 0 0
25/06/2015
16.81
 3,500 15.82 16.81 15.29 3,400 0 0.1
24/06/2015
15.82
 15,050 15.82 15.82 15.42 50 0 0.0
23/06/2015
15.82
 3,610 16.48 16.48 15.42 10 0 0.0
22/06/2015
16.48
 20 15.75 16.48 16.48 20 0 0.0
19/06/2015
15.75
 2,810 15.75 15.75 15.55 20 0 0.0
18/06/2015
15.75
 350 15.75 15.75 15.75 0 0 0
17/06/2015
15.75
 5,500 15.82 15.82 15.75 0 0 0
16/06/2015
15.82
 20,860 16.34 16.34 15.68 200 0 0.0
15/06/2015
16.34
 0 16.34 16.34 16.34 0 0 0
12/06/2015
16.34
 3,170 16.34 17.00 15.95 300 0 0.0
11/06/2015
16.34
 10 16.41 16.41 16.34 0 0 0
10/06/2015
16.41
 350 16.41 17.00 16.01 270 0 0.0
09/06/2015
16.41
 870 16.81 16.81 15.82 100 0 0.0
08/06/2015
16.81
 2,350 16.81 16.81 15.82 2,240 0 0.1
05/06/2015
16.81
 10 15.95 16.81 16.81 10 0 0.0
04/06/2015
15.95
 2,680 15.95 15.95 15.88 0 0 0
03/06/2015
15.95
 180 15.82 16.15 15.95 10 0 0.0
02/06/2015
15.82
 6,530 16.48 16.48 15.82 0 0 0
01/06/2015
16.48
 50 16.15 16.48 16.48 50 0 0.0
29/05/2015
16.15
 300 16.34 17.00 16.15 30 0 0.0
28/05/2015
16.34
 53,630 16.34 17.13 16.34 130 10,250 -0.3
27/05/2015
16.34
 0 16.34 16.34 16.34 0 0 0
26/05/2015
16.34
 590 16.81 16.81 15.82 90 0 0.0
25/05/2015
16.81
 2,130 15.95 16.81 15.88 930 0 0.0
22/05/2015
15.95
 5,670 16.01 16.01 15.82 20 0 0.0
21/05/2015
16.01
 2,410 16.34 16.34 15.68 0 0 0
20/05/2015
16.34
 110 16.01 16.74 16.01 10 0 0.0
19/05/2015
16.01
 10 16.15 16.15 16.01 0 0 0
18/05/2015
16.15
 2,290 16.34 16.34 15.75 10 0 0.0
15/05/2015
16.34
 2,250 16.61 17.20 15.49 60 0 0.0
14/05/2015
16.61
 610 17.79 17.79 16.61 0 0 0
13/05/2015
17.79
 150 16.81 17.79 17.46 150 0 0.0
12/05/2015
16.81
 20 16.28 16.81 16.81 20 0 0.0
11/05/2015
16.28
 270 17.40 17.40 16.28 0 0 0
08/05/2015
17.40
 0 17.40 17.40 17.40 0 0 0
07/05/2015
17.40
 290 17.33 17.40 17.13 30 0 0.0
06/05/2015
17.33
 4,250 18.12 18.12 16.87 3,090 0 0.1
05/05/2015
18.12
 0 18.12 18.12 18.12 0 0 0
04/05/2015
18.12
 920 17.79 18.12 17.46 920 0 0.0
27/04/2015
17.79
 1,070 16.81 17.79 16.54 1,070 180 0.0
24/04/2015
16.81
 30 16.48 16.81 16.81 30 0 0.0
23/04/2015
16.48
 1,170 16.48 17.13 16.15 480 20 0.0
22/04/2015
16.48
 9,620 15.68 16.61 16.15 20 0 0.0
21/04/2015
15.68
 3,110 15.68 16.28 15.68 340 0 0.0
20/04/2015
15.68
 5,590 16.15 16.34 15.68 200 0 0.0
17/04/2015
16.15
 12,070 16.01 16.34 16.08 0 0 0
16/04/2015
16.01
 5,020 16.08 16.08 15.55 10 0 0.0
15/04/2015
16.08
 5,840 16.15 16.48 15.75 40 0 0.0
14/04/2015
16.15
 5,040 15.82 16.48 16.08 30 0 0.0
13/04/2015
15.82
 6,800 16.67 17.60 15.82 90 0 0.0
10/04/2015
16.67
 11,590 15.75 16.74 15.75 1,050 0 0.0
09/04/2015
15.75
 17,680 15.75 16.15 15.75 4,100 0 0.1
08/04/2015
15.75
 580 15.82 15.82 15.68 0 0 0
07/04/2015
15.82
 13,040 15.82 15.82 14.96 90 0 0.0
06/04/2015
15.82
 2,120 15.82 16.01 15.75 1,070 0 0.0
03/04/2015
15.82
 2,320 15.82 16.41 15.82 110 0 0.0
02/04/2015
15.82
 1,320 15.82 15.82 14.83 750 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |