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)
11/06/2014
13.11
 130 13.31 13.31 12.85 20 0 0.0
10/06/2014
13.31
 2,090 13.31 13.44 12.79 0 0 0
09/06/2014
13.31
 1,090 13.38 13.38 12.85 0 0 0
06/06/2014
13.38
 0 13.38 13.38 13.38 0 0 0
05/06/2014
13.38
 80 13.05 13.44 13.11 0 0 0
04/06/2014
13.05
 700 13.25 13.31 12.72 0 0 0
03/06/2014
13.25
 3,730 12.79 13.44 12.79 0 0 0
02/06/2014
12.79
 1,200 13.31 13.31 12.79 200 0 0.0
30/05/2014
13.31
 260 13.18 13.44 13.18 50 0 0.0
29/05/2014
13.18
 3,200 13.51 13.84 12.92 2,040 0 0.0
28/05/2014
13.51
 1,170 13.44 13.64 13.18 50 0 0.0
27/05/2014
13.44
 1,110 13.51 13.84 13.18 180 0 0.0
26/05/2014
13.51
 2,010 14.04 14.04 13.25 1,620 0 0.0
23/05/2014
14.04
 7,200 13.38 14.04 12.85 7,070 0 0.1
22/05/2014
13.38
 2,490 13.51 14.10 12.98 2,400 0 0.0
21/05/2014
13.51
 50 13.64 13.64 13.51 0 0 0
20/05/2014
13.64
 3,550 13.77 13.77 12.85 2,250 0 0.0
19/05/2014
13.77
 7,330 13.18 13.77 12.52 4,350 0 0.1
16/05/2014
13.18
 340 13.18 13.44 13.18 120 0 0.0
15/05/2014
13.18
 2,580 13.31 13.31 12.52 1,240 0 0.0
14/05/2014
13.31
 0 13.31 13.31 13.31 0 0 0
13/05/2014
13.31
 1,070 13.18 13.31 13.25 0 0 0
12/05/2014
13.18
 15,540 13.18 13.18 12.26 2,000 0 0.0
09/05/2014
13.18
 15,040 12.59 13.44 12.26 4,520 0 0.1
08/05/2014
12.59
 8,650 13.51 13.51 12.59 2,000 0 0.0
07/05/2014
13.51
 1,000 13.51 13.51 13.51 0 0 0
06/05/2014
13.51
 3,620 13.18 13.77 12.72 2,400 0 0.0
05/05/2014
13.18
 17,310 13.31 13.77 12.85 4,950 0 0.1
29/04/2014
13.31
 170 13.18 13.44 13.18 20 0 0.0
28/04/2014
13.18
 7,410 13.18 13.51 13.18 7,000 0 0.1
25/04/2014
13.18
 7,550 12.85 13.38 12.92 0 0 0
24/04/2014
12.85
 3,510 13.18 13.31 12.85 0 0 0
23/04/2014
13.18
 1,460 13.31 13.31 12.85 0 0 0
22/04/2014
13.31
 1,050 13.18 13.58 13.18 0 0 0
21/04/2014
13.18
 1,700 13.18 14.04 13.18 0 0 0
18/04/2014
13.18
 4,930 13.58 13.64 12.65 0 0 0
17/04/2014
13.58
 1,060 13.64 13.77 12.98 0 0 0
16/04/2014
13.64
 650 13.38 13.64 13.38 0 0 0
15/04/2014
13.38
 20,060 13.38 13.71 12.46 0 0 0
14/04/2014
13.38
 2,050 13.51 13.51 13.11 0 0 0
11/04/2014
13.51
 3,220 13.64 13.64 13.18 0 0 0
10/04/2014
13.64
 29,220 14.04 14.04 13.18 0 0 0
08/04/2014
14.04
 12,700 13.77 14.23 13.18 0 0 0
07/04/2014
13.77
 3,370 14.37 14.37 13.38 0 0 0
04/04/2014
14.37
 0 14.37 14.37 14.37 0 0 0
03/04/2014
14.37
 33,220 14.37 14.37 13.38 0 0 0
02/04/2014
14.37
 230 13.64 14.50 13.64 0 0 0
01/04/2014
13.64
 35,140 14.56 14.56 13.58 0 0 0
31/03/2014
14.56
 630 15.22 15.22 14.56 0 0 0
28/03/2014
15.22
 41,510 15.36 15.36 14.30 0 0 0
27/03/2014
15.36
 77,850 15.49 15.49 14.43 0 0 0
26/03/2014
15.49
 19,260 15.49 15.49 14.50 0 0 0
25/03/2014
15.49
 14,670 15.49 15.49 15.16 0 0 0
24/03/2014
15.49
 16,590 15.49 15.49 15.16 0 0 0
21/03/2014
15.49
 12,720 15.29 15.49 15.16 0 0 0
20/03/2014
15.29
 34,000 15.29 15.29 15.09 0 0 0
19/03/2014
15.29
 13,330 16.21 16.21 15.29 0 0 0
18/03/2014
16.21
 870 15.22 16.21 15.22 0 0 0
17/03/2014
15.22
 2,720 15.42 15.42 15.16 0 0 0
14/03/2014
15.42
 7,400 16.08 16.08 15.42 110 0 0.0
13/03/2014
16.08
 7,090 16.41 16.41 15.49 0 0 0
12/03/2014
16.41
 25,010 16.41 16.41 15.42 0 0 0
11/03/2014
16.41
 38,970 15.82 16.41 15.16 0 0 0
10/03/2014
15.82
 0 15.82 15.82 15.82 0 0 0
07/03/2014
15.82
 3,960 16.21 16.48 15.82 0 0 0
06/03/2014
16.21
 1,100 15.16 16.21 16.21 0 0 0
05/03/2014
15.16
 240 15.82 15.82 15.16 0 0 0
04/03/2014
15.82
 0 15.82 15.82 15.82 0 0 0
03/03/2014
15.82
 40 15.16 15.82 15.82 0 0 0
28/02/2014
15.16
 70 15.22 15.22 14.83 0 0 0
27/02/2014
15.22
 10 15.62 15.62 15.22 10 0 0.0
26/02/2014
15.62
 0 15.62 15.62 15.62 0 0 0
25/02/2014
15.62
 50 15.55 15.62 15.62 0 0 0
24/02/2014
15.55
 10 15.88 15.88 15.55 0 0 0
21/02/2014
15.88
 120 15.82 16.81 15.22 0 0 0
20/02/2014
15.82
 630 15.95 15.95 15.82 0 0 0
19/02/2014
15.95
 1,120 15.82 15.95 15.16 0 500 -0.0
18/02/2014
15.82
 14,570 17.00 17.00 15.82 300 14,500 -0.3
17/02/2014
17.00
 250 18.12 18.12 16.87 0 0 0
14/02/2014
18.12
 60 18.12 18.12 18.12 0 0 0
13/02/2014
18.12
 0 18.12 18.12 18.12 0 0 0
12/02/2014
18.12
 80 17.53 18.12 17.53 0 0 0
11/02/2014
17.53
 40 17.53 17.53 17.20 0 0 0
10/02/2014
17.53
 120 18.78 18.78 17.53 0 0 0
07/02/2014
18.78
 0 18.78 18.78 18.78 0 0 0
06/02/2014
18.78
 0 18.78 18.78 18.78 0 0 0
27/01/2014
18.78
 1,840 18.12 18.78 16.87 0 0 0
24/01/2014
18.12
 2,270 18.78 18.78 17.53 0 0 0
23/01/2014
18.78
 0 18.78 18.78 18.78 0 0 0
22/01/2014
18.78
 0 18.78 18.78 18.78 0 0 0
21/01/2014
18.78
 10 18.32 18.78 18.78 0 0 0
20/01/2014
18.32
 0 18.32 18.32 18.32 0 0 0
17/01/2014
18.32
 0 18.32 18.32 18.32 0 0 0
16/01/2014
18.32
 580 18.78 18.78 17.66 300 0 0.0
15/01/2014
18.78
 0 18.78 18.78 18.78 0 0 0
14/01/2014
18.78
 500 18.78 18.78 17.79 0 0 0
13/01/2014
18.78
 0 18.78 18.78 18.78 0 0 0
10/01/2014
18.78
 0 18.78 18.78 18.78 0 0 0
09/01/2014
18.78
 0 18.78 18.78 18.78 0 0 0
08/01/2014
18.78
 1,800 17.93 18.78 18.78 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |