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)
29/06/2011
28.34
 71,010 28.47 28.47 27.09 0 6,910 -0.3
28/06/2011
28.47
 10,500 28.54 28.60 27.68 0 0 0
27/06/2011
28.54
 19,950 27.35 28.60 27.35 0 2,850 -0.1
24/06/2011
27.35
 8,210 27.35 27.35 27.02 0 8,190 -0.3
23/06/2011
27.35
 6,050 28.73 28.73 27.35 0 1,050 -0.0
22/06/2011
28.73
 13,000 28.73 28.73 28.73 0 5,000 -0.2
21/06/2011
28.73
 0 28.73 28.73 28.73 0 0 0
20/06/2011
28.73
 6,500 28.73 28.73 28.60 0 6,300 -0.3
17/06/2011
28.73
 4,000 28.73 28.73 28.67 0 0 0
16/06/2011
28.73
 1,000 28.73 28.73 28.67 0 0 0
15/06/2011
28.73
 200 28.73 28.73 28.73 0 200 -0.0
14/06/2011
28.73
 1,000 28.73 28.73 28.73 0 500 -0.0
13/06/2011
28.73
 12,900 28.73 28.73 28.73 0 60,000 -2.6
10/06/2011
28.73
 500 28.73 28.73 28.73 0 0 0
09/06/2011
28.73
 660 28.73 29.00 28.73 0 0 0
08/06/2011
28.73
 230 28.73 29.00 28.73 0 0 0
07/06/2011
28.73
 7,440 28.67 29.00 28.73 0 3,000 -0.1
06/06/2011
28.67
 1,810 28.80 28.93 28.67 0 0 0
03/06/2011
28.80
 27,960 28.80 28.80 27.68 3,000 14,450 -0.5
02/06/2011
28.80
 1,540 28.80 29.33 27.55 0 0 0
01/06/2011
28.80
 440 28.80 28.87 28.80 0 0 0
31/05/2011
28.80
 11,100 28.80 28.80 28.60 0 0 0
30/05/2011
28.80
 22,070 28.80 28.80 27.42 2,000 0 0.1
27/05/2011
28.80
 41,980 28.80 28.80 27.42 0 0 0
26/05/2011
28.80
 9,900 30.32 31.83 28.80 0 0 0
25/05/2011
30.32
 500 30.32 30.32 30.32 0 0 0
24/05/2011
30.32
 11,050 30.64 30.64 29.13 0 0 0
23/05/2011
30.64
 1,550 30.64 30.64 29.13 0 100 -0.0
20/05/2011
30.64
 20,310 32.23 32.23 30.64 0 10,000 -0.5
19/05/2011
32.23
 0 32.23 32.23 32.23 0 0 0
18/05/2011
32.23
 45,400 32.62 32.62 31.04 0 0 0
17/05/2011
32.62
 3,670 32.62 32.62 31.30 0 0 0
16/05/2011
32.62
 2,600 32.29 32.62 32.62 0 2,000 -0.1
13/05/2011
32.29
 0 32.29 32.29 32.29 0 0 0
12/05/2011
32.29
 0 32.29 32.29 32.29 0 0 0
11/05/2011
32.29
 5,000 32.89 32.89 32.29 0 0 0
10/05/2011
32.89
 0 32.89 32.89 32.89 0 0 0
09/05/2011
32.89
 0 32.89 32.89 32.89 0 0 0
06/05/2011
32.89
 0 32.89 32.89 32.89 0 0 0
05/05/2011
32.89
 10 34.60 34.60 32.89 0 0 0
04/05/2011
34.60
 0 34.60 34.60 34.60 0 0 0
29/04/2011
34.60
 0 34.60 34.60 34.60 0 0 0
28/04/2011
34.60
 0 34.60 34.60 34.60 0 0 0
27/04/2011
34.60
 0 34.60 34.60 34.60 0 0 0
26/04/2011
34.60
 0 34.60 34.60 34.60 0 0 0
25/04/2011
34.60
 0 34.60 34.60 34.60 0 0 0
22/04/2011
34.60
 0 34.60 34.60 34.60 0 0 0
21/04/2011
34.60
 0 34.60 34.60 34.60 0 0 0
20/04/2011
34.60
 0 34.60 34.60 34.60 0 0 0
19/04/2011
34.60
 200 34.60 34.60 34.60 0 0 0
18/04/2011
34.60
 75 34.60 34.60 33.61 0 0 0
15/04/2011
34.60
 40 34.60 34.60 32.89 0 0 0
14/04/2011
34.60
 20 34.27 34.60 34.60 0 0 0
13/04/2011
34.27
 0 34.27 34.27 34.27 0 0 0
08/04/2011
34.27
 1,150 34.93 34.93 33.28 0 0 0
07/04/2011
34.93
 100 33.28 34.93 34.93 0 0 0
06/04/2011
33.28
 1,100 34.93 34.93 33.28 400 0 0.0
05/04/2011
34.93
 100 33.28 34.93 34.93 0 0 0
04/04/2011
33.28
 2,000 33.28 33.28 33.28 0 0 0
01/04/2011
33.28
 56,510 34.93 35.59 33.28 0 28,820 -1.5
31/03/2011
34.93
 1,010 35.59 35.59 33.94 0 0 0
30/03/2011
35.59
 1,500 34.93 35.59 34.93 0 0 0
29/03/2011
34.93
 500 35.92 35.92 34.93 0 0 0
28/03/2011
35.92
 15,480 34.27 35.92 34.93 1,580 1,580 0
25/03/2011
34.27
 460 32.89 34.27 31.30 0 0 0
24/03/2011
32.89
 118,850 34.60 34.60 32.89 0 88,050 -4.4
23/03/2011
34.60
 14,180 35.26 35.26 33.94 0 7,680 -0.4
22/03/2011
35.26
 2,900 35.59 35.59 34.27 0 0 0
21/03/2011
35.59
 500 34.93 35.59 35.59 0 0 0
18/03/2011
34.93
 30 35.59 35.59 34.93 0 0 0
17/03/2011
35.59
 0 35.59 35.59 35.59 0 0 0
16/03/2011
35.59
 0 35.59 35.59 35.59 0 0 0
15/03/2011
35.59
 0 35.59 35.59 35.59 0 0 0
14/03/2011
35.59
 2,460 35.59 36.25 35.59 0 2,060 -0.1
11/03/2011
35.59
 3,000 35.59 35.59 35.26 0 2,000 -0.1
10/03/2011
35.59
 710 34.93 35.59 35.26 0 0 0
09/03/2011
34.93
 5,200 35.26 35.26 34.60 0 0 0
08/03/2011
35.26
 1,850 35.26 35.26 34.60 0 0 0
07/03/2011
35.26
 500 35.59 35.59 35.26 0 0 0
04/03/2011
35.59
 50 35.59 35.59 35.59 0 0 0
03/03/2011
35.59
 1,150 35.92 35.92 35.59 0 0 0
02/03/2011
35.92
 0 35.92 35.92 35.92 0 0 0
01/03/2011
35.92
 14,100 35.92 35.92 35.92 0 0 0
28/02/2011
35.92
 91,500 35.92 36.25 35.92 0 0 0
25/02/2011
35.92
 1,130 36.25 36.25 35.92 0 0 0
24/02/2011
36.25
 0 36.25 36.25 36.25 0 0 0
23/02/2011
36.25
 300 36.25 36.25 36.25 0 0 0
22/02/2011
36.25
 0 36.25 36.25 36.25 0 0 0
21/02/2011
36.25
 200 36.25 36.25 36.25 0 0 0
18/02/2011
36.25
 1,000 36.58 36.58 36.25 0 0 0
17/02/2011
36.58
 300 36.58 36.58 36.25 0 200 -0.0
16/02/2011
36.58
 500 36.58 36.58 36.58 0 500 -0.0
15/02/2011
36.58
 200 36.25 36.58 36.58 0 200 -0.0
14/02/2011
36.25
 3,800 36.58 36.58 36.25 0 3,800 -0.2
11/02/2011
36.58
 5,000 36.91 36.91 36.58 0 3,650 -0.2
10/02/2011
36.91
 6,570 36.25 36.91 35.59 0 4,720 -0.3
09/02/2011
36.25
 11,300 37.23 37.23 36.25 0 11,300 -0.6
08/02/2011
37.23
 0 37.23 37.23 37.23 0 0 0
28/01/2011
37.23
 210 38.22 38.22 37.23 0 10 -0.0
27/01/2011
38.22
 0 38.22 38.22 38.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |