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)
17/11/2011
36.25
 2,010 36.25 36.25 34.60 2,000 0 0.1
16/11/2011
36.25
 2,010 36.25 36.25 34.60 2,000 0 0.1
15/11/2011
36.25
 300 36.58 36.58 34.93 200 0 0.0
14/11/2011
36.58
 410 35.92 36.58 34.27 200 100 0.0
11/11/2011
35.92
 0 35.92 35.92 35.92 0 0 0
10/11/2011
35.92
 200 36.25 36.25 35.92 0 0 0
09/11/2011
36.25
 0 36.25 36.25 36.25 0 0 0
08/11/2011
36.25
 210 36.25 36.25 36.25 0 0 0
07/11/2011
36.25
 820 35.59 36.25 35.26 790 0 0.0
04/11/2011
35.59
 200 34.27 35.59 35.59 0 0 0
03/11/2011
34.27
 100 35.92 35.92 34.27 100 0 0.0
02/11/2011
35.92
 20 34.27 35.92 35.92 0 0 0
01/11/2011
34.27
 10 32.95 34.27 34.27 0 0 0
31/10/2011
32.95
 20 32.89 32.95 32.95 0 0 0
28/10/2011
32.89
 0 32.89 32.89 32.89 0 0 0
27/10/2011
32.89
 0 32.89 32.89 32.89 0 0 0
26/10/2011
32.89
 0 32.89 32.89 32.89 0 0 0
25/10/2011
32.89
 0 32.89 32.89 32.89 0 0 0
24/10/2011
32.89
 1,810 31.57 32.89 30.32 1,790 0 0.1
21/10/2011
31.57
 1,180 32.89 32.89 31.57 1,170 0 0.1
20/10/2011
32.89
 120 31.50 32.89 32.89 0 0 0
19/10/2011
31.50
 200 30.05 31.50 31.50 0 0 0
18/10/2011
30.05
 0 30.05 30.05 30.05 0 0 0
17/10/2011
30.05
 770 31.63 31.63 30.05 770 0 0.0
14/10/2011
31.63
 0 31.63 31.63 31.63 0 0 0
13/10/2011
31.63
 1,290 30.91 31.63 29.66 1,090 0 0.0
12/10/2011
30.91
 2,200 32.23 32.23 30.91 2,200 0 0.1
11/10/2011
32.23
 100 30.91 32.23 32.23 0 0 0
10/10/2011
30.91
 610 30.32 30.91 29.13 600 0 0.0
07/10/2011
30.32
 0 30.32 30.32 30.32 0 0 0
06/10/2011
30.32
 200 29.99 30.32 30.32 0 0 0
05/10/2011
29.99
 0 29.99 29.99 29.99 0 0 0
04/10/2011
29.99
 600 29.46 29.99 29.33 0 0 0
03/10/2011
29.46
 10 30.97 30.97 29.46 0 0 0
30/09/2011
30.97
 4,230 29.59 30.97 29.52 0 0 0
29/09/2011
29.59
 1,100 29.52 29.59 29.59 0 0 0
28/09/2011
29.52
 2,530 28.14 29.52 28.21 0 0 0
27/09/2011
28.14
 540 26.82 28.14 28.14 0 0 0
26/09/2011
26.82
 1,300 28.14 29.39 26.82 0 0 0
23/09/2011
28.14
 1,400 29.59 29.59 28.14 0 0 0
22/09/2011
29.59
 3,400 28.34 29.59 28.34 0 0 0
21/09/2011
28.34
 50 29.66 29.66 28.27 0 0 0
20/09/2011
29.66
 1,150 29.33 29.66 29.19 0 0 0
19/09/2011
29.33
 1,800 28.93 29.33 27.55 0 0 0
16/09/2011
28.93
 10 30.38 30.38 28.93 0 0 0
15/09/2011
30.38
 1,600 29.00 30.38 29.00 0 0 0
14/09/2011
29.00
 2,570 29.00 29.00 27.55 0 0 0
13/09/2011
29.00
 0 29.00 29.00 29.00 0 0 0
12/09/2011
29.00
 0 29.00 29.00 29.00 0 0 0
09/09/2011
29.00
 0 29.00 29.00 29.00 0 0 0
08/09/2011
29.00
 2,570 28.27 29.00 26.89 0 0 0
07/09/2011
28.27
 0 28.27 28.27 28.27 0 0 0
06/09/2011
28.27
 1,000 26.95 28.27 28.27 0 0 0
05/09/2011
26.95
 50 28.34 28.34 26.95 0 0 0
01/09/2011
28.34
 1,500 28.34 28.34 26.95 0 0 0
31/08/2011
28.34
 30 28.34 29.66 28.34 0 0 0
30/08/2011
28.34
 510 28.34 28.34 26.95 0 0 0
29/08/2011
28.34
 0 28.34 28.34 28.34 0 0 0
26/08/2011
28.34
 510 29.79 29.79 28.34 0 0 0
25/08/2011
29.79
 610 29.79 29.79 28.34 0 0 0
24/08/2011
29.79
 10 31.30 31.30 29.79 0 0 0
23/08/2011
31.30
 100 32.95 32.95 31.30 0 0 0
22/08/2011
32.95
 0 32.95 32.95 32.95 0 0 0
19/08/2011
32.95
 0 32.95 32.95 32.95 0 0 0
18/08/2011
32.95
 0 32.95 32.95 32.95 0 0 0
17/08/2011
32.95
 100 31.83 32.95 32.95 0 0 0
16/08/2011
31.83
 1,100 30.32 31.83 30.32 0 0 0
15/08/2011
30.32
 2,100 29.00 30.32 27.68 0 0 0
12/08/2011
29.00
 3,100 29.00 29.00 27.55 300 0 0.0
11/08/2011
29.00
 600 27.94 29.00 28.34 0 0 0
10/08/2011
27.94
 100 29.39 29.39 27.94 0 0 0
09/08/2011
29.39
 0 29.39 29.39 29.39 0 0 0
08/08/2011
29.39
 0 29.39 29.39 29.39 0 0 0
05/08/2011
29.39
 0 29.39 29.39 29.39 0 0 0
04/08/2011
29.39
 0 29.39 29.39 29.39 0 0 0
03/08/2011
29.39
 0 29.39 29.39 29.39 0 0 0
02/08/2011
29.39
 0 29.39 29.39 29.39 0 0 0
01/08/2011
29.39
 0 29.39 29.39 29.39 0 0 0
29/07/2011
29.39
 1,030 28.34 29.39 28.34 0 0 0
28/07/2011
28.34
 0 28.34 28.34 28.34 0 0 0
27/07/2011
28.34
 3,300 28.34 28.34 27.68 0 0 0
26/07/2011
28.34
 200 28.34 28.34 28.34 0 0 0
25/07/2011
28.34
 3,800 28.34 28.34 27.88 0 0 0
22/07/2011
28.34
 0 28.34 28.34 28.34 0 0 0
21/07/2011
28.34
 1,680 28.34 28.34 28.27 0 0 0
20/07/2011
28.34
 1,700 28.34 28.34 28.27 0 0 0
19/07/2011
28.34
 300 28.34 28.34 28.34 0 0 0
18/07/2011
28.34
 600 28.21 28.34 28.21 0 0 0
15/07/2011
28.21
 12,880 28.27 28.27 26.89 0 0 0
14/07/2011
28.27
 3,100 28.27 28.27 27.68 0 0 0
13/07/2011
28.27
 14,000 27.94 28.34 27.68 0 0 0
12/07/2011
27.94
 34,700 26.82 27.94 25.50 0 2,700 -0.1
11/07/2011
26.82
 210 28.21 29.00 26.82 0 0 0
08/07/2011
28.21
 3,100 27.48 28.34 27.48 0 70 -0.0
07/07/2011
27.48
 2,000 27.61 27.61 27.48 0 590 -0.0
06/07/2011
27.61
 1,750 27.68 27.68 27.61 0 750 -0.0
05/07/2011
27.68
 0 27.68 27.68 27.68 0 0 0
04/07/2011
27.68
 4,700 28.21 28.21 27.61 0 3,000 -0.1
01/07/2011
28.21
 10,470 26.95 28.27 25.64 0 4,000 -0.2
30/06/2011
26.95
 18,900 28.34 28.34 26.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |