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)
12/09/2014
18.74
 10,710 19.10 19.10 18.74 5,500 0 0.1
11/09/2014
19.10
 38,920 18.02 19.10 17.95 8,250 1,670 0.2
10/09/2014
18.02
 14,900 17.45 18.02 17.37 710 0 0.0
09/09/2014
17.45
 24,180 18.09 18.09 17.45 9,920 0 0.2
08/09/2014
18.09
 22,570 17.88 18.17 17.66 3,800 0 0.1
05/09/2014
17.88
 2,340 18.31 18.31 17.66 220 0 0.0
04/09/2014
18.31
 12,630 17.73 18.74 17.52 5,030 0 0.1
03/09/2014
17.73
 59,680 17.66 18.74 17.73 70 45,000 -1.1
29/08/2014
17.66
 96,920 17.81 18.17 17.30 17,300 33,390 -0.4
28/08/2014
17.81
 24,530 17.66 17.81 17.16 1,300 0 0.0
27/08/2014
17.66
 19,420 17.81 18.02 17.23 3,000 0 0.1
26/08/2014
17.81
 48,290 18.17 18.17 17.16 8,400 0 0.2
25/08/2014
18.17
 15,360 17.88 18.96 17.66 220 0 0.0
22/08/2014
17.88
 82,370 17.08 18.24 17.08 0 0 0
21/08/2014
17.08
 24,810 17.16 17.23 16.72 2,320 0 0.1
20/08/2014
17.16
 7,900 17.16 17.16 16.80 20 0 0.0
19/08/2014
17.16
 23,000 17.08 17.16 16.65 50 0 0.0
18/08/2014
17.08
 13,180 17.08 17.30 16.65 2,020 0 0.0
15/08/2014
17.08
 7,350 17.23 17.23 16.65 180 0 0.0
14/08/2014
17.23
 5,250 17.45 17.45 16.94 220 0 0.0
13/08/2014
17.45
 13,770 17.66 18.02 17.01 1,400 0 0.0
12/08/2014
17.66
 23,030 16.94 17.66 16.94 2,800 0 0.1
11/08/2014
16.94
 18,360 16.87 17.37 16.58 1,150 0 0.0
08/08/2014
16.87
 36,710 17.08 17.30 16.65 1,850 0 0.0
07/08/2014
17.08
 17,680 17.66 17.66 17.01 4,020 0 0.1
06/08/2014
17.66
 12,740 17.66 18.02 17.30 1,050 3,730 -0.1
05/08/2014
17.66
 58,600 17.37 18.31 17.59 2,050 24,680 -0.6
04/08/2014
17.37
 72,870 16.29 17.37 15.86 29,230 0 0.7
01/08/2014
16.29
 14,380 16.94 17.30 16.29 200 0 0.0
31/07/2014
16.94
 32,830 16.44 16.94 16.22 11,400 0 0.3
30/07/2014
16.44
 42,100 16.94 17.08 16.44 5,550 0 0.1
29/07/2014
16.94
 11,270 17.08 18.24 16.44 4,600 0 0.1
28/07/2014
17.08
 50,250 17.37 17.37 16.65 9,020 0 0.2
25/07/2014
17.37
 160,680 16.29 17.37 17.23 0 81,000 -2.0
24/07/2014
16.29
 48,670 15.28 16.29 16.29 0 0 0
23/07/2014
15.28
 82,280 14.49 15.43 14.49 3,420 0 0.1
22/07/2014
14.49
 6,840 14.49 14.49 14.42 0 0 0
21/07/2014
14.49
 9,290 14.78 15.07 14.42 50 0 0.0
18/07/2014
14.78
 190 14.92 14.92 14.78 0 0 0
17/07/2014
14.92
 50 14.49 14.92 14.85 50 0 0.0
16/07/2014
14.49
 17,740 14.99 14.99 14.42 0 0 0
15/07/2014
14.99
 330 14.71 14.99 14.71 330 0 0.0
14/07/2014
14.71
 0 14.71 14.71 14.71 0 0 0
11/07/2014
14.71
 1,020 14.63 14.85 14.71 20 0 0.0
10/07/2014
14.63
 1,070 14.63 14.63 14.06 70 0 0.0
09/07/2014
14.63
 420 14.71 14.71 14.56 120 0 0.0
08/07/2014
14.71
 550 14.85 14.85 14.71 0 0 0
07/07/2014
14.85
 0 14.85 14.85 14.85 0 0 0
04/07/2014
14.85
 820 14.85 14.85 13.84 0 0 0
03/07/2014
14.85
 670 14.78 14.85 14.56 370 0 0.0
02/07/2014
14.78
 50 14.71 14.99 14.78 0 0 0
01/07/2014
14.71
 790 14.56 14.85 14.20 0 0 0
30/06/2014
14.56
 120 14.71 15.28 14.56 50 0 0.0
27/06/2014
14.71
 1,500 14.78 14.78 14.13 0 0 0
26/06/2014
14.78
 10 14.92 14.92 14.78 0 0 0
25/06/2014
14.92
 140 14.92 15.07 14.06 0 0 0
24/06/2014
14.92
 10 14.92 14.92 14.92 0 0 0
23/06/2014
14.92
 0 14.92 14.92 14.92 0 0 0
20/06/2014
14.92
 1,670 15.07 15.07 14.42 1,180 0 0.0
19/06/2014
15.07
 10 15.07 15.07 15.07 0 0 0
18/06/2014
15.07
 10,380 14.63 15.14 14.49 1,050 0 0.0
17/06/2014
14.63
 2,580 14.49 14.63 13.99 20 0 0.0
16/06/2014
14.49
 1,010 14.49 14.49 13.99 0 0 0
13/06/2014
14.49
 1,550 14.27 14.56 13.99 550 0 0.0
12/06/2014
14.27
 20 14.35 14.35 14.06 0 0 0
11/06/2014
14.35
 130 14.56 14.56 14.06 20 0 0.0
10/06/2014
14.56
 2,090 14.56 14.71 13.99 0 0 0
09/06/2014
14.56
 1,090 14.63 14.63 14.06 0 0 0
06/06/2014
14.63
 0 14.63 14.63 14.63 0 0 0
05/06/2014
14.63
 80 14.27 14.71 14.35 0 0 0
04/06/2014
14.27
 700 14.49 14.56 13.91 0 0 0
03/06/2014
14.49
 3,730 13.99 14.71 13.99 0 0 0
02/06/2014
13.99
 1,200 14.56 14.56 13.99 200 0 0.0
30/05/2014
14.56
 260 14.42 14.71 14.42 50 0 0.0
29/05/2014
14.42
 3,200 14.78 15.14 14.13 2,040 0 0.0
28/05/2014
14.78
 1,170 14.71 14.92 14.42 50 0 0.0
27/05/2014
14.71
 1,110 14.78 15.14 14.42 180 0 0.0
26/05/2014
14.78
 2,010 15.35 15.35 14.49 1,620 0 0.0
23/05/2014
15.35
 7,200 14.63 15.35 14.06 7,070 0 0.1
22/05/2014
14.63
 2,490 14.78 15.43 14.20 2,400 0 0.0
21/05/2014
14.78
 50 14.92 14.92 14.78 0 0 0
20/05/2014
14.92
 3,550 15.07 15.07 14.06 2,250 0 0.0
19/05/2014
15.07
 7,330 14.42 15.07 13.70 4,350 0 0.1
16/05/2014
14.42
 340 14.42 14.71 14.42 120 0 0.0
15/05/2014
14.42
 2,580 14.56 14.56 13.70 1,240 0 0.0
14/05/2014
14.56
 0 14.56 14.56 14.56 0 0 0
13/05/2014
14.56
 1,070 14.42 14.56 14.49 0 0 0
12/05/2014
14.42
 15,540 14.42 14.42 13.41 2,000 0 0.0
09/05/2014
14.42
 15,040 13.77 14.71 13.41 4,520 0 0.1
08/05/2014
13.77
 8,650 14.78 14.78 13.77 2,000 0 0.0
07/05/2014
14.78
 1,000 14.78 14.78 14.78 0 0 0
06/05/2014
14.78
 3,620 14.42 15.07 13.91 2,400 0 0.0
05/05/2014
14.42
 17,310 14.56 15.07 14.06 4,950 0 0.1
29/04/2014
14.56
 170 14.42 14.71 14.42 20 0 0.0
28/04/2014
14.42
 7,410 14.42 14.78 14.42 7,000 0 0.1
25/04/2014
14.42
 7,550 14.06 14.63 14.13 0 0 0
24/04/2014
14.06
 3,510 14.42 14.56 14.06 0 0 0
23/04/2014
14.42
 1,460 14.56 14.56 14.06 0 0 0
22/04/2014
14.56
 1,050 14.42 14.85 14.42 0 0 0
21/04/2014
14.42
 1,700 14.42 15.35 14.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |