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
8.51
2 tháng
(2026-02-27) 		-0.99 -10.42% 23,200 -3,000 0
8.42
9.50
8.51
3 tháng
(2026-01-28) 		-0.79 -8.49% 65,000 -3,000 0
8.42
10.20
8.51
6 tháng
(2025-10-30) 		-1.96 -18.75% 145,700 -13,100 -0.1
8.42
11
8.51
12 tháng
(2025-05-05) 		-2.01 -19.12% 493,500 -14,800 -0.1
8.42
11.57
8.51
24 tháng
(2024-05-08) 		-2 -19.05% 780,900 -16,400 -0.1
8.42
12
8.51
36 tháng
(2023-05-15) 		-2.96 -25.83% 1,202,900 3,300 0.1
8.42
13.71
8.51
60 tháng
(2021-05-24) 		-2.66 -23.80% 5,999,200 -124,360 -2.8
8.42
27.71
8.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2012
23.40
 0 23.40 23.40 23.40 0 0 0
13/04/2012
23.40
 1,690 23.40 23.40 22.80 0 0 0
12/04/2012
23.40
 50 23.86 23.86 22.80 0 0 0
11/04/2012
23.86
 10 23.86 23.86 23.86 0 0 0
10/04/2012
23.86
 0 23.86 23.86 23.86 0 0 0
09/04/2012
23.86
 0 23.86 23.86 23.86 0 0 0
06/04/2012
23.86
 10 23.86 23.86 23.86 0 0 0
05/04/2012
23.86
 0 23.86 23.86 23.86 0 0 0
04/04/2012
23.86
 650 24.12 24.12 23.07 0 0 0
03/04/2012
24.12
 1,070 23.66 24.12 23.66 1,000 0 0.0
30/03/2012
23.66
 10 23.33 23.66 23.66 0 0 0
29/03/2012
23.33
 160 22.41 23.33 22.60 0 0 0
28/03/2012
22.41
 20 23.40 23.40 22.41 0 0 0
27/03/2012
23.40
 60 23.40 23.46 23.40 0 0 0
26/03/2012
23.40
 1,320 23.07 24.05 23.40 0 0 0
23/03/2012
23.07
 8,500 23.59 23.59 23.07 0 0 0
22/03/2012
23.59
 10 24.25 24.25 23.59 0 0 0
21/03/2012
24.25
 31,320 23.92 24.32 23.72 0 0 0
20/03/2012
23.92
 11,330 23.26 24.12 23.20 0 0 0
19/03/2012
23.26
 890 23.26 23.26 23.26 0 0 0
16/03/2012
23.26
 2,590 24.45 25.04 23.26 0 0 0
15/03/2012
24.45
 46,270 23.33 24.45 22.21 0 40,070 -1.4
14/03/2012
23.33
 1,260 22.60 23.59 22.60 0 0 0
13/03/2012
22.60
 3,730 23.66 23.66 22.60 0 0 0
12/03/2012
23.66
 4,790 23.86 23.86 22.80 0 1,870 -0.1
09/03/2012
23.86
 23,300 24.12 24.12 23.00 0 16,010 -0.6
08/03/2012
24.12
 15,800 24.12 25.24 24.12 0 10,470 -0.4
07/03/2012
24.12
 3,870 23.00 24.12 23.00 0 0 0
06/03/2012
23.00
 145,480 21.95 23.00 21.88 0 77,990 -2.6
05/03/2012
21.95
 15,450 22.01 22.93 21.95 0 0 0
02/03/2012
22.01
 7,440 23.13 23.13 22.01 0 0 0
01/03/2012
23.13
 8,860 24.32 24.32 23.13 0 0 0
29/02/2012
24.32
 4,530 25.57 25.57 24.32 0 1,510 -0.1
28/02/2012
25.57
 560 24.71 25.57 25.04 0 0 0
27/02/2012
24.71
 3,360 25.97 25.97 24.71 200 160 0.0
24/02/2012
25.97
 20 26.03 26.03 25.97 0 0 0
23/02/2012
26.03
 3,400 25.04 26.03 25.04 0 0 0
22/02/2012
25.04
 3,160 26.23 26.23 25.04 0 0 0
21/02/2012
26.23
 1,620 25.83 26.23 24.58 0 0 0
20/02/2012
25.83
 4,640 27.15 27.15 25.83 0 3,030 -0.1
17/02/2012
27.15
 0 27.15 27.15 27.15 0 0 0
16/02/2012
27.15
 20 26.30 27.15 27.15 0 0 0
15/02/2012
26.30
 1,550 27.61 27.61 26.30 0 0 0
14/02/2012
27.61
 450 27.61 27.61 26.30 0 0 0
13/02/2012
27.61
 0 27.61 27.61 27.61 0 0 0
10/02/2012
27.61
 2,260 27.61 27.61 26.30 0 1,000 -0.0
09/02/2012
27.61
 390 27.35 27.68 27.15 0 0 0
08/02/2012
27.35
 640 27.09 28.34 27.09 0 20 -0.0
07/02/2012
27.09
 1,440 26.82 27.09 26.69 0 250 -0.0
06/02/2012
26.82
 2,500 26.56 26.82 26.82 0 2,500 -0.1
03/02/2012
26.56
 11,180 25.37 26.56 24.12 0 9,990 -0.4
02/02/2012
25.37
 9,460 26.69 26.69 25.37 0 5,000 -0.2
01/02/2012
26.69
 280 28.07 28.07 26.69 0 0 0
31/01/2012
28.07
 5,660 29.52 30.84 28.07 0 0 0
30/01/2012
29.52
 3,020 28.14 29.52 26.76 0 0 0
20/01/2012
28.14
 6,710 26.82 28.14 25.50 0 0 0
19/01/2012
26.82
 190 28.21 28.21 26.82 0 0 0
18/01/2012
28.21
 180 29.66 29.66 28.21 0 0 0
17/01/2012
29.66
 1,270 28.34 29.66 26.95 0 0 0
16/01/2012
28.34
 3,040 29.79 30.97 28.34 0 2,680 -0.1
13/01/2012
29.79
 20 31.30 31.30 29.79 0 0 0
12/01/2012
31.30
 10 32.89 32.89 31.30 0 0 0
11/01/2012
32.89
 0 32.89 32.89 32.89 0 0 0
10/01/2012
32.89
 60 32.89 33.61 31.30 0 10 -0.0
09/01/2012
32.89
 100 34.60 34.60 32.89 0 0 0
06/01/2012
34.60
 280 33.94 34.60 32.29 0 60 -0.0
05/01/2012
33.94
 110 32.82 33.94 33.94 0 0 0
04/01/2012
32.82
 490 31.30 32.82 32.82 0 0 0
03/01/2012
31.30
 0 31.30 31.30 31.30 0 0 0
30/12/2011
31.30
 30 31.30 31.30 29.79 0 0 0
29/12/2011
31.30
 1,150 32.95 34.60 31.30 0 1,050 -0.0
28/12/2011
32.95
 30 32.95 32.95 32.62 0 0 0
27/12/2011
32.95
 2,630 32.95 32.95 31.30 0 0 0
26/12/2011
32.95
 10 31.63 32.95 32.95 0 0 0
23/12/2011
31.63
 10 33.28 33.28 31.63 0 0 0
22/12/2011
33.28
 20 34.93 34.93 33.28 0 0 0
21/12/2011
34.93
 1,070 34.60 34.93 32.89 0 0 0
20/12/2011
34.60
 0 34.60 34.60 34.60 0 0 0
19/12/2011
34.60
 0 34.60 34.60 34.60 0 0 0
16/12/2011
34.60
 0 34.60 34.60 34.60 0 0 0
15/12/2011
34.60
 0 34.60 34.60 34.60 0 0 0
14/12/2011
34.60
 10 36.25 36.25 34.60 0 0 0
13/12/2011
36.25
 20 36.25 36.25 34.60 0 0 0
12/12/2011
36.25
 0 36.25 36.25 36.25 0 0 0
09/12/2011
36.25
 410 36.25 36.25 34.60 0 0 0
08/12/2011
36.25
 20 36.58 36.58 34.93 0 0 0
07/12/2011
36.58
 0 36.58 36.58 36.58 0 0 0
06/12/2011
36.58
 50 34.93 36.58 36.25 0 0 0
05/12/2011
34.93
 0 34.93 34.93 34.93 0 0 0
02/12/2011
34.93
 0 34.93 34.93 34.93 0 0 0
01/12/2011
34.93
 0 34.93 34.93 34.93 0 0 0
30/11/2011
34.93
 20 35.92 35.92 34.27 0 0 0
29/11/2011
35.92
 0 35.92 35.92 35.92 0 0 0
28/11/2011
35.92
 2,730 35.92 35.92 35.59 0 0 0
25/11/2011
35.92
 5,910 35.92 35.92 34.27 5,900 0 0.3
24/11/2011
35.92
 2,310 36.25 36.25 34.60 2,000 810 0.1
23/11/2011
36.25
 2,420 36.25 36.25 34.60 2,000 0 0.1
22/11/2011
36.25
 2,010 36.25 36.25 34.60 2,000 0 0.1
21/11/2011
36.25
 2,010 36.25 36.25 34.60 2,000 0 0.1
18/11/2011
36.25
 1,900 36.25 36.25 36.25 1,900 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |