CTCP SPM (spm)

11.20
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
(2024-10-23) 		0.10 0.90% 3,800 -100 -0.0
10.60
11.30
11.20
2 tháng
(2024-09-23) 		0.40 3.70% 15,000 0 0.0
10.60
11.40
11.20
3 tháng
(2024-08-26) 		-0.05 -0.44% 38,700 0 0.0
10.60
12.10
11.20
6 tháng
(2024-05-27) 		0.35 3.23% 161,500 500 0.0
10.60
12.10
11.20
12 tháng
(2023-11-28) 		-0.20 -1.75% 341,900 25,300 0.3
10.60
12.50
11.20
24 tháng
(2022-12-05) 		-3.53 -23.97% 707,100 29,510 1.2
10.60
15
11.20
36 tháng
(2021-12-08) 		-8.06 -41.86% 2,249,400 38,640 1.4
10.60
21.99
11.20
60 tháng
(2019-12-19) 		-0.78 -6.52% 5,976,820 -124,180 -2.9
9.21
30.31
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |