CTCP SPM (spm)

11.45
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
(2024-08-20) 		0.25 2.23% 30,300 500 0.0
10.70
12.10
11.45
2 tháng
(2024-07-22) 		0.25 2.23% 117,500 500 0.0
10.70
12.10
11.45
3 tháng
(2024-06-21) 		0.55 5.05% 137,000 500 0.0
10.70
12.10
11.45
6 tháng
(2024-03-25) 		0.25 2.23% 242,200 1,100 0.0
10.70
12.35
11.45
12 tháng
(2023-09-25) 		-1.25 -9.84% 411,800 20,300 0.2
10.70
13.80
11.45
24 tháng
(2022-09-30) 		-4.15 -26.61% 753,800 31,110 1.9
10.70
16.42
11.45
36 tháng
(2021-10-05) 		-6.40 -35.87% 3,580,600 32,640 1.2
10.70
22.93
11.45
60 tháng
(2019-10-16) 		0.41 3.70% 5,986,550 -123,880 -2.9
9.21
30.31
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2015
19.18
 2,010 19.18 19.18 18.74 10 0 0.0
02/02/2015
19.18
 3,530 18.89 19.18 18.74 30 0 0.0
30/01/2015
18.89
 11,530 19.46 19.82 18.81 230 0 0.0
29/01/2015
19.46
 3,770 18.81 19.61 19.10 70 0 0.0
28/01/2015
18.81
 4,200 19.82 19.97 18.81 0 0 0
27/01/2015
19.82
 730 20.18 20.18 19.25 20 0 0.0
26/01/2015
20.18
 300 19.90 20.18 19.82 0 0 0
23/01/2015
19.90
 730 19.82 19.97 19.10 0 0 0
22/01/2015
19.82
 700 19.32 19.82 19.10 0 0 0
21/01/2015
19.32
 12,830 19.61 20.26 18.67 30 0 0.0
20/01/2015
19.61
 5,020 19.82 19.82 19.25 10 0 0.0
19/01/2015
19.82
 340 19.82 19.82 19.10 230 0 0.0
16/01/2015
19.82
 930 19.25 20.11 18.81 320 0 0.0
15/01/2015
19.25
 140 19.75 19.97 19.25 20 0 0.0
14/01/2015
19.75
 2,020 20.26 20.33 19.18 30 0 0.0
13/01/2015
20.26
 740 20.04 20.26 19.32 80 0 0.0
12/01/2015
20.04
 1,980 20.11 20.40 19.32 20 0 0.0
09/01/2015
20.11
 1,330 19.75 20.47 19.75 170 0 0.0
08/01/2015
19.75
 160 20.11 20.47 19.75 50 0 0.0
07/01/2015
20.11
 2,040 20.26 20.26 19.61 230 0 0.0
06/01/2015
20.26
 5,000 20.33 20.33 20.26 0 0 0
05/01/2015
20.33
 160 20.33 20.62 19.61 30 0 0.0
31/12/2014
20.33
 19,540 20.18 20.54 19.18 520 0 0.0
30/12/2014
20.18
 11,680 19.32 20.18 18.74 10 0 0.0
29/12/2014
19.32
 4,220 19.25 19.75 19.03 10 0 0.0
26/12/2014
19.25
 19,660 18.02 19.25 19.25 0 0 0
25/12/2014
18.02
 3,530 19.32 20.18 18.02 130 0 0.0
24/12/2014
19.32
 9,710 19.18 19.82 19.18 810 0 0.0
23/12/2014
19.18
 3,510 19.82 20.18 19.18 10 0 0.0
22/12/2014
19.82
 9,480 19.82 20.11 19.75 1,200 0 0.0
19/12/2014
19.82
 18,210 20.11 20.54 19.61 10,800 0 0.3
18/12/2014
20.11
 3,410 19.90 20.18 19.25 2,440 0 0.1
17/12/2014
19.90
 6,720 19.82 20.83 18.45 2,090 0 0.1
16/12/2014
19.82
 7,470 20.04 20.91 19.39 160 0 0.0
15/12/2014
20.04
 27,840 19.90 20.04 19.90 70 0 0.0
12/12/2014
19.90
 13,220 19.90 20.11 19.54 120 0 0.0
11/12/2014
19.90
 13,410 19.82 20.04 19.46 10 0 0.0
10/12/2014
19.82
 2,240 19.18 19.82 19.10 1,240 0 0.0
09/12/2014
19.18
 36,070 19.61 20.11 19.10 230 0 0.0
08/12/2014
19.61
 19,700 19.61 20.26 19.54 20 0 0.0
05/12/2014
19.61
 21,290 19.82 20.47 19.61 4,020 0 0.1
04/12/2014
19.82
 19,860 20.04 20.76 19.68 1,410 0 0.0
03/12/2014
20.04
 25,470 20.91 20.91 19.82 3,380 0 0.1
02/12/2014
20.91
 4,010 19.90 20.91 19.82 1,900 0 0.1
01/12/2014
19.90
 15,180 20.11 20.83 19.46 410 0 0.0
28/11/2014
20.11
 28,910 19.68 21.05 20.04 1,250 0 0.0
27/11/2014
19.68
 20,750 19.39 20.62 19.39 50 0 0.0
26/11/2014
19.39
 109,020 19.10 20.40 19.10 6,040 0 0.2
25/11/2014
19.10
 51,060 20.18 21.48 18.81 40 0 0.0
24/11/2014
20.18
 10,970 21.70 23.07 20.18 1,020 0 0.0
21/11/2014
21.70
 20,550 20.33 21.70 21.05 1,800 0 0.1
20/11/2014
20.33
 670 20.33 20.76 19.46 150 0 0.0
19/11/2014
20.33
 880 19.46 20.76 19.10 450 0 0.0
18/11/2014
19.46
 2,490 19.61 20.04 19.46 10 0 0.0
17/11/2014
19.61
 8,300 18.96 19.61 19.32 1,820 0 0.0
14/11/2014
18.96
 980 19.03 19.61 18.89 310 0 0.0
13/11/2014
19.03
 10,020 19.03 19.03 18.89 20 0 0.0
12/11/2014
19.03
 6,870 18.53 19.10 18.74 200 0 0.0
11/11/2014
18.53
 1,860 18.96 18.96 18.53 50 0 0.0
10/11/2014
18.96
 15,190 18.89 19.03 18.67 60 3,330 -0.1
07/11/2014
18.89
 1,300 19.03 19.03 18.60 50 0 0.0
06/11/2014
19.03
 10,410 18.81 19.32 18.74 9,240 0 0.2
05/11/2014
18.81
 880 18.74 19.03 18.74 0 0 0
04/11/2014
18.74
 12,570 19.03 19.03 18.45 1,840 0 0.0
03/11/2014
19.03
 8,720 19.03 19.25 18.81 5,020 0 0.1
31/10/2014
19.03
 4,070 19.25 19.46 18.81 170 0 0.0
30/10/2014
19.25
 3,230 18.38 19.25 18.38 840 0 0.0
29/10/2014
18.38
 2,480 18.31 19.39 18.38 10 0 0.0
28/10/2014
18.31
 5,920 18.24 19.46 18.24 100 0 0.0
27/10/2014
18.24
 3,580 19.46 19.46 18.17 70 0 0.0
24/10/2014
19.46
 0 19.46 19.46 19.46 0 0 0
23/10/2014
19.46
 610 19.46 19.46 19.10 600 80 0.0
22/10/2014
19.46
 20,340 18.74 20.04 18.74 10,190 12,550 -0.1
21/10/2014
18.74
 1,110 18.74 18.96 18.31 20 0 0.0
20/10/2014
18.74
 3,010 18.38 18.96 18.31 2,390 0 0.1
17/10/2014
18.38
 2,560 18.53 18.60 18.02 1,830 0 0.0
16/10/2014
18.53
 20,970 18.60 18.74 18.17 950 0 0.0
15/10/2014
18.60
 12,910 18.67 18.67 17.81 150 0 0.0
14/10/2014
18.67
 27,830 18.31 18.67 18.02 5,060 500 0.1
13/10/2014
18.31
 3,260 18.17 18.38 17.95 720 0 0.0
10/10/2014
18.17
 700 18.17 18.31 17.88 520 0 0.0
09/10/2014
18.17
 6,810 18.17 18.38 17.88 1,800 0 0.0
08/10/2014
18.17
 6,420 18.53 18.53 17.95 2,440 0 0.1
07/10/2014
18.53
 4,210 18.53 18.60 17.95 700 20 0.0
06/10/2014
18.53
 5,780 18.02 18.74 18.02 4,810 0 0.1
03/10/2014
18.02
 7,290 18.02 18.02 17.88 2,000 0 0.1
02/10/2014
18.02
 22,290 18.02 18.09 17.73 110 3,000 -0.1
01/10/2014
18.02
 25,370 17.73 18.17 17.73 220 0 0.0
30/09/2014
17.73
 4,890 18.38 18.38 17.73 3,860 0 0.1
29/09/2014
18.38
 5,060 18.45 18.74 18.02 4,910 0 0.1
26/09/2014
18.45
 1,940 18.02 18.74 18.02 1,880 0 0.0
25/09/2014
18.02
 11,250 17.95 18.24 17.73 1,440 0 0.0
24/09/2014
17.95
 17,050 18.38 18.74 17.95 7,420 0 0.2
23/09/2014
18.38
 12,670 18.17 18.38 17.81 7,670 0 0.2
22/09/2014
18.17
 5,950 18.02 18.38 17.66 2,930 2,500 0.0
19/09/2014
18.02
 6,100 18.02 18.02 17.66 870 0 0.0
18/09/2014
18.02
 9,400 18.38 19.10 17.95 520 0 0.0
17/09/2014
18.38
 41,580 17.59 18.67 17.66 2,950 0 0.1
16/09/2014
17.59
 21,350 18.02 18.17 17.59 140 0 0.0
15/09/2014
18.02
 3,460 18.74 19.03 18.02 50 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |