CTCP SPM (spm)

8.60
-0.18
(-2.05%)
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
(2026-08-19) 		-1.72 -16.38% 34,000 0 0
8.21
10.50
8.60
2 tháng
(2026-07-20) 		-0.25 -2.77% 91,900 0 0
8.21
10.65
8.60
3 tháng
(2026-06-22) 		0.62 7.60% 108,500 0 0
7.53
10.65
8.60
6 tháng
(2026-03-23) 		-0.02 -0.23% 146,900 0 0
7.53
10.65
8.60
12 tháng
(2025-09-23) 		-2.32 -20.87% 304,600 0 0
7.53
11.10
8.60
24 tháng
(2024-09-30) 		-1 -10.24% 751,900 0 0
7.53
12
8.60
36 tháng
(2023-10-04) 		-3.01 -25.55% 1,159,800 0 0
7.51
12.62
8.60
60 tháng
(2021-10-14) 		-7.11 -44.76% 4,186,500 5,940 0.1
7.51
20.96
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
11.17
 200 11.34 11.34 10.87 0 0 0
13/04/2021
11.34
 1,200 11.43 11.43 10.74 0 0 0
12/04/2021
11.43
 200 11.43 11.43 11.08 0 0 0
09/04/2021
11.43
 3,600 11.17 11.43 11.17 0 0 0
08/04/2021
11.17
 1,400 11.17 11.34 11.17 0 0 0
07/04/2021
11.17
 1,600 11.43 11.43 11.17 0 0 0
06/04/2021
11.43
 2,100 11.34 11.43 11.17 0 0 0
05/04/2021
11.34
 500 11.34 11.34 11.00 0 0 0
02/04/2021
11.34
 12,200 11.34 11.51 11.34 100 11,100 -0.1
01/04/2021
11.34
 5,600 10.74 11.47 11.17 100 3,300 0.0
31/03/2021
10.74
 3,500 10.74 10.74 10.65 0 3,000 0.0
30/03/2021
10.74
 2,500 10.82 10.82 10.65 0 0 0
29/03/2021
10.82
 2,200 10.82 10.82 10.18 0 0 0
26/03/2021
10.82
 0 10.82 10.82 10.82 0 0 0
25/03/2021
10.82
 1,100 10.91 10.91 10.82 0 0 0
24/03/2021
10.91
 300 11.08 11.08 10.91 0 0 0
23/03/2021
11.08
 0 11.08 11.08 11.08 0 0 0
22/03/2021
11.08
 12,400 11.08 11.08 10.91 0 9,000 -0.1
19/03/2021
11.08
 4,600 11.17 11.17 10.40 0 2,300 0.0
18/03/2021
11.17
 0 11.17 11.17 11.17 0 0 0
17/03/2021
11.17
 500 11.00 11.17 11.00 0 0 0
16/03/2021
11.00
 0 11.00 11.00 11.00 0 0 0
15/03/2021
11.00
 100 11.25 11.25 11.00 0 0 0
12/03/2021
11.25
 300 11.17 11.25 10.74 0 0 0
11/03/2021
11.17
 2,000 11.17 11.17 11.17 0 0 0
10/03/2021
11.17
 14,100 11.38 11.38 10.87 8,000 5,900 0.0
09/03/2021
11.38
 200 11.17 11.38 10.74 0 0 0
08/03/2021
11.17
 2,400 11.17 11.17 10.40 0 0 0
05/03/2021
11.17
 0 11.17 11.17 11.17 0 0 0
04/03/2021
11.17
 400 11.17 11.17 10.74 0 100 0.0
03/03/2021
11.17
 1,500 11.43 11.43 10.74 0 0 0
02/03/2021
11.43
 0 11.43 11.43 11.43 0 0 0
01/03/2021
11.43
 10,600 10.74 11.43 10.35 0 100 0.0
26/02/2021
10.74
 2,800 10.74 11.43 10.74 0 700 0.0
25/02/2021
10.74
 300 10.74 10.74 10.65 0 0 0
24/02/2021
10.74
 2,100 10.70 10.74 10.74 0 2,100 0.0
23/02/2021
10.70
 0 10.70 10.70 10.70 0 0 0
22/02/2021
10.70
 1,200 10.74 10.74 10.70 0 200 0.0
19/02/2021
10.74
 0 10.74 10.74 10.74 0 0 0
18/02/2021
10.74
 800 10.65 11.17 10.31 0 0 0
17/02/2021
10.65
 400 10.82 10.82 10.18 0 0 0
09/02/2021
10.82
 500 10.95 10.95 10.82 0 0 0
08/02/2021
10.95
 100 10.31 10.95 10.95 0 0 0
05/02/2021
10.31
 2,600 10.65 11.34 9.97 0 0 0
04/02/2021
10.65
 2,400 10.70 10.70 10.61 0 400 0.0
03/02/2021
10.70
 2,000 10.70 10.70 10.70 2,000 2,000 0
02/02/2021
10.70
 7,700 11.25 11.25 10.70 0 2,900 0.0
01/02/2021
11.25
 100 11.25 11.25 11.25 100 0 0.0
29/01/2021
11.25
 1,300 11.43 11.43 10.82 0 1,200 0.0
28/01/2021
11.43
 13,600 11.43 12.20 10.65 0 0 0
27/01/2021
11.43
 0 11.43 11.43 11.43 0 0 0
26/01/2021
11.43
 0 11.43 11.43 11.43 0 0 0
25/01/2021
11.43
 1,100 11.17 11.43 10.91 0 0 0
22/01/2021
11.17
 200 11.17 11.17 10.87 0 0 0
21/01/2021
11.17
 8,500 11.17 11.17 10.87 0 500 0.0
20/01/2021
11.17
 4,000 10.82 11.17 10.74 0 0 0
19/01/2021
10.82
 3,100 11.17 11.30 10.82 0 200 0.0
18/01/2021
11.17
 200 11.51 11.51 11.00 0 0 0
15/01/2021
11.51
 1,300 11.17 11.55 11.04 0 0 0
14/01/2021
11.17
 3,000 11.17 11.17 11.17 0 700 0.0
13/01/2021
11.17
 2,200 11.60 11.60 10.91 200 100 0.0
12/01/2021
11.60
 900 11.98 11.98 11.17 500 0 0.0
11/01/2021
11.98
 0 11.98 11.98 11.98 0 0 0
08/01/2021
11.98
 0 11.98 11.98 11.98 0 0 0
07/01/2021
11.98
 0 11.98 11.98 11.98 0 0 0
06/01/2021
11.98
 100 11.51 11.98 11.98 0 0 0
05/01/2021
11.51
 0 11.51 11.51 11.51 0 0 0
04/01/2021
11.51
 0 11.51 11.51 11.51 0 0 0
31/12/2020
11.51
 240 11.34 11.55 10.91 0 0 0
30/12/2020
11.34
 1,490 10.95 11.34 10.95 0 0 0
29/12/2020
10.95
 1,320 11.30 11.30 10.95 0 500 0.0
28/12/2020
11.30
 60 11.43 11.43 11.00 0 0 0
25/12/2020
11.43
 4,270 11.17 11.55 11.00 0 200 0.0
24/12/2020
11.17
 2,310 10.91 11.21 10.91 0 0 0
23/12/2020
10.91
 3,350 11.34 11.34 10.91 0 350 0.0
22/12/2020
11.34
 2,010 11.43 11.43 11.17 0 0 0
21/12/2020
11.43
 3,020 11.51 11.51 11.17 0 0 0
18/12/2020
11.51
 730 11.55 11.55 11.47 700 0 0.0
17/12/2020
11.55
 10 11.13 11.55 11.55 0 0 0
16/12/2020
11.13
 1,030 11.30 11.30 10.91 0 0 0
15/12/2020
11.30
 110 11.30 11.30 11.17 100 0 0.0
14/12/2020
11.30
 15,310 11.34 11.34 10.91 0 0 0
11/12/2020
11.34
 4,760 11.21 11.55 10.48 0 0 0
10/12/2020
11.21
 2,210 11.34 11.34 10.91 0 0 0
09/12/2020
11.34
 3,100 11.47 11.47 10.91 0 0 0
08/12/2020
11.47
 3,130 11.00 11.55 10.91 0 0 0
07/12/2020
11.00
 5,870 11.00 11.00 10.91 0 0 0
04/12/2020
11.00
 18,520 10.91 11.00 10.91 0 0 0
03/12/2020
10.91
 290 10.91 11.17 10.91 0 0 0
02/12/2020
10.91
 2,750 10.65 11.17 10.82 0 0 0
01/12/2020
10.65
 37,800 10.65 11.08 10.65 0 0 0
30/11/2020
10.65
 11,550 11.17 11.38 10.65 400 0 0.0
27/11/2020
11.17
 12,740 11.17 11.21 10.78 0 0 0
26/11/2020
11.17
 1,520 11.00 11.17 11.08 0 0 0
25/11/2020
11.00
 4,700 10.31 11.00 10.61 0 0 0
24/11/2020
10.31
 640 11.08 11.34 10.31 0 0 0
23/11/2020
11.08
 13,060 10.65 11.08 10.48 0 0 0
20/11/2020
10.65
 4,710 10.78 10.78 10.57 1,320 0 0.0
19/11/2020
10.78
 0 10.78 10.78 10.78 0 0 0
18/11/2020
10.78
 0 10.78 10.78 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc