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)
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
07/01/2014
17.93
 290 18.32 18.32 17.93 0 0 0
06/01/2014
18.32
 0 18.32 18.32 18.32 0 0 0
03/01/2014
18.32
 0 18.32 18.32 18.32 0 0 0
02/01/2014
18.32
 110 17.66 18.32 17.79 0 0 0
31/12/2013
17.66
 2,500 17.20 17.79 17.27 0 0 0
30/12/2013
17.20
 570 17.79 17.79 16.81 0 0 0
27/12/2013
17.79
 20 17.27 17.79 17.46 0 0 0
26/12/2013
17.27
 370 16.15 17.27 17.13 0 0 0
25/12/2013
16.15
 40 16.67 16.67 16.15 0 0 0
24/12/2013
16.67
 1,280 17.79 17.79 16.67 0 0 0
23/12/2013
17.79
 1,850 16.67 17.79 15.82 0 0 0
20/12/2013
16.67
 2,060 17.79 18.72 16.67 0 0 0
19/12/2013
17.79
 7,240 19.11 19.11 17.79 0 0 0
18/12/2013
19.11
 590 18.45 19.11 17.46 0 0 0
17/12/2013
18.45
 3,140 19.77 19.77 18.39 0 0 0
16/12/2013
19.77
 2,340 21.09 21.22 19.77 0 0 0
13/12/2013
21.09
 4,740 19.77 21.09 18.39 0 0 0
12/12/2013
19.77
 5,440 19.77 19.77 18.39 0 0 0
11/12/2013
19.77
 1,000 18.58 19.77 18.98 0 0 0
10/12/2013
18.58
 580 18.45 19.38 17.79 0 0 0
09/12/2013
18.45
 2,210 19.11 19.11 18.12 0 0 0
06/12/2013
19.11
 900 19.57 20.36 18.26 0 0 0
05/12/2013
19.57
 12,050 19.05 19.57 17.73 0 0 0
04/12/2013
19.05
 4,890 19.11 19.11 17.79 0 0 0
03/12/2013
19.11
 10 20.43 20.43 19.11 0 0 0
02/12/2013
20.43
 10 19.97 20.43 20.43 0 0 0
29/11/2013
19.97
 2,000 21.42 21.42 19.97 0 0 0
28/11/2013
21.42
 0 21.42 21.42 21.42 0 0 0
27/11/2013
21.42
 10 21.09 21.42 21.42 0 0 0
26/11/2013
21.09
 0 21.09 21.09 21.09 0 0 0
25/11/2013
21.09
 10 20.96 21.09 21.09 0 0 0
22/11/2013
20.96
 10 20.03 20.96 20.96 0 0 0
21/11/2013
20.03
 0 20.03 20.03 20.03 0 0 0
20/11/2013
20.03
 50 19.77 20.03 20.03 0 0 0
19/11/2013
19.77
 500 19.77 19.77 18.78 0 0 0
18/11/2013
19.77
 2,520 18.58 19.77 19.77 0 0 0
15/11/2013
18.58
 3,830 17.40 18.58 17.13 0 0 0
14/11/2013
17.40
 0 17.40 17.40 17.40 0 0 0
13/11/2013
17.40
 0 17.40 17.40 17.40 0 0 0
12/11/2013
17.40
 200 17.40 17.40 17.40 0 0 0
11/11/2013
17.40
 500 17.40 17.40 16.87 0 0 0
08/11/2013
17.40
 0 17.40 17.40 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |