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)
28/06/2016
13.11
 130 13.11 13.11 13.11 0 0 0
27/06/2016
13.11
 290 13.11 13.77 12.52 70 0 0.0
24/06/2016
13.11
 3,280 13.11 13.38 12.52 830 0 0.0
23/06/2016
13.11
 1,960 13.25 13.25 12.85 40 0 0.0
22/06/2016
13.25
 11,210 12.79 13.25 12.72 20 0 0.0
21/06/2016
12.79
 1,520 12.98 12.98 12.72 10 0 0.0
20/06/2016
12.98
 3,560 12.79 13.11 12.52 220 0 0.0
17/06/2016
12.79
 210 12.92 12.92 12.59 10 0 0.0
16/06/2016
12.92
 70 13.05 13.05 12.65 20 0 0.0
15/06/2016
13.05
 190 13.11 13.11 12.79 70 0 0.0
14/06/2016
13.11
 520 13.11 13.11 12.65 120 0 0.0
13/06/2016
13.11
 1,450 13.18 13.58 12.85 450 0 0.0
10/06/2016
13.18
 2,000 13.18 13.44 12.79 750 0 0.0
09/06/2016
13.18
 2,420 12.98 13.31 12.85 770 0 0.0
08/06/2016
12.98
 10,810 12.98 12.98 12.85 40 0 0.0
07/06/2016
12.98
 980 12.85 13.71 12.59 900 0 0.0
06/06/2016
12.85
 100 12.92 12.92 12.52 20 0 0.0
03/06/2016
12.92
 450 12.98 12.98 12.52 60 0 0.0
02/06/2016
12.98
 10,070 12.79 12.98 11.99 7,660 0 0.1
01/06/2016
12.79
 20 12.79 12.79 12.79 20 0 0.0
31/05/2016
12.79
 5,630 13.05 13.05 12.19 950 0 0.0
30/05/2016
13.05
 240 12.98 13.05 13.05 0 0 0
27/05/2016
12.98
 100 12.72 12.98 12.98 100 0 0.0
26/05/2016
12.72
 320 12.72 12.72 12.72 20 0 0.0
25/05/2016
12.72
 3,230 12.52 12.85 12.65 3,230 0 0.1
24/05/2016
12.52
 4,290 11.93 12.52 12.06 3,290 0 0.1
23/05/2016
11.93
 300 12.52 12.52 11.93 0 0 0
20/05/2016
12.52
 770 11.93 12.52 11.93 230 630 0.0
19/05/2016
11.93
 380 12.13 12.46 11.93 40 0 0.0
18/05/2016
12.13
 0 12.13 12.13 12.13 0 0 0
17/05/2016
12.13
 31,760 12.39 12.39 11.66 31,750 0 0.6
16/05/2016
12.39
 40 12.13 12.39 12.39 40 0 0.0
13/05/2016
12.13
 0 12.13 12.13 12.13 0 0 0
12/05/2016
12.13
 73,550 12.13 12.46 12.13 68,160 0 1.3
11/05/2016
12.13
 430 12.19 12.19 11.40 300 30 0.0
10/05/2016
12.19
 660 12.26 12.26 11.66 10 0 0.0
09/05/2016
12.26
 20 12.32 12.32 12.26 0 0 0
06/05/2016
12.32
 20 12.32 12.32 12.32 20 0 0.0
05/05/2016
12.32
 20 12.46 12.46 12.32 0 0 0
04/05/2016
12.46
 21,280 12.32 12.92 12.26 18,270 6,200 0.2
29/04/2016
12.32
 15,500 12.52 12.52 11.66 500 0 0.0
28/04/2016
12.52
 1,390 12.32 12.52 11.86 40 0 0.0
27/04/2016
12.32
 360 12.59 12.59 12.13 10 0 0.0
26/04/2016
12.59
 5,120 12.46 12.59 12.32 4,040 3,500 0.0
25/04/2016
12.46
 3,020 12.59 12.72 12.32 20 0 0.0
22/04/2016
12.59
 42,650 12.46 12.59 11.86 60 18,800 -0.4
21/04/2016
12.46
 1,010 12.46 12.79 12.46 10 0 0.0
20/04/2016
12.46
 30 12.32 12.52 12.46 30 0 0.0
19/04/2016
12.32
 5,320 12.46 12.46 11.99 80 0 0.0
15/04/2016
12.46
 780 11.66 12.46 12.46 0 0 0
14/04/2016
11.66
 17,880 10.94 11.66 11.47 0 0 0
13/04/2016
10.94
 1,310 11.20 11.47 10.94 1,300 0 0.0
12/04/2016
11.20
 6,890 11.07 11.80 10.61 4,860 0 0.1
11/04/2016
11.07
 2,290 10.74 11.14 10.94 2,190 0 0.0
08/04/2016
10.74
 990 11.20 11.20 10.74 30 0 0.0
07/04/2016
11.20
 100 10.87 11.20 11.20 100 0 0.0
06/04/2016
10.87
 6,510 11.27 11.27 10.87 2,360 0 0.0
05/04/2016
11.27
 5,000 11.20 11.27 11.27 0 0 0
04/04/2016
11.20
 2,580 11.20 11.20 11.07 10 0 0.0
01/04/2016
11.20
 0 11.20 11.20 11.20 0 0 0
31/03/2016
11.20
 6,300 11.20 11.66 11.14 4,700 0 0.1
30/03/2016
11.20
 420 11.53 11.80 11.20 210 0 0.0
29/03/2016
11.53
 5,130 10.94 11.53 10.74 4,870 0 0.1
28/03/2016
10.94
 12,560 10.54 11.01 10.54 100 0 0.0
25/03/2016
10.54
 3,270 11.07 11.53 10.54 1,050 0 0.0
24/03/2016
11.07
 50 10.87 11.07 11.07 50 0 0.0
23/03/2016
10.87
 80 10.87 10.87 10.81 80 0 0.0
22/03/2016
10.87
 1,090 11.01 11.01 10.68 60 0 0.0
21/03/2016
11.01
 3,160 10.87 11.47 10.74 40 0 0.0
18/03/2016
10.87
 6,350 11.14 11.47 10.74 270 0 0.0
17/03/2016
11.14
 3,290 11.07 11.73 10.87 1,190 0 0.0
16/03/2016
11.07
 0 11.07 11.07 11.07 0 0 0
15/03/2016
11.07
 530 11.01 11.40 10.74 80 0 0.0
14/03/2016
11.01
 3,120 11.01 11.07 10.54 150 0 0.0
11/03/2016
11.01
 320 11.07 11.53 11.01 240 0 0.0
10/03/2016
11.07
 1,640 10.81 11.27 11.07 640 0 0.0
09/03/2016
10.81
 1,170 11.14 11.14 10.48 60 0 0.0
08/03/2016
11.14
 70 10.87 11.14 11.14 70 0 0.0
07/03/2016
10.87
 370 11.14 11.14 10.87 30 0 0.0
04/03/2016
11.14
 2,570 11.40 11.53 10.61 1,050 0 0.0
03/03/2016
11.40
 4,700 11.20 11.40 10.54 1,430 0 0.0
02/03/2016
11.20
 940 11.47 11.80 11.20 110 0 0.0
01/03/2016
11.47
 1,740 11.14 11.53 10.87 760 0 0.0
29/02/2016
11.14
 3,320 10.61 11.14 10.48 1,300 0 0.0
26/02/2016
10.61
 3,680 10.15 10.68 10.15 1,550 0 0.0
25/02/2016
10.15
 6,080 10.87 10.87 10.15 2,000 0 0.0
24/02/2016
10.87
 6,770 11.20 11.47 10.54 250 0 0.0
23/02/2016
11.20
 3,530 11.14 11.80 10.54 450 0 0.0
22/02/2016
11.14
 1,530 10.94 11.20 10.35 20 0 0.0
19/02/2016
10.94
 1,980 10.74 11.01 10.61 140 0 0.0
18/02/2016
10.74
 1,970 10.74 11.07 10.54 30 0 0.0
17/02/2016
10.74
 170 10.74 11.20 10.74 20 0 0.0
16/02/2016
10.74
 1,400 10.74 11.07 10.21 610 0 0.0
15/02/2016
10.74
 300 10.87 10.87 10.68 0 0 0
05/02/2016
10.87
 30 10.21 10.87 10.87 30 0 0.0
04/02/2016
10.21
 3,330 10.41 11.07 10.21 10 0 0.0
03/02/2016
10.41
 1,580 10.28 10.94 10.41 80 0 0.0
02/02/2016
10.28
 620 11.01 11.01 10.28 10 0 0.0
01/02/2016
11.01
 5,030 11.07 11.07 10.35 30 0 0.0
29/01/2016
11.07
 3,570 11.07 11.07 10.54 150 0 0.0

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