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)
15/04/2015
16.08
 5,840 16.15 16.48 15.75 40 0 0.0
14/04/2015
16.15
 5,040 15.82 16.48 16.08 30 0 0.0
13/04/2015
15.82
 6,800 16.67 17.60 15.82 90 0 0.0
10/04/2015
16.67
 11,590 15.75 16.74 15.75 1,050 0 0.0
09/04/2015
15.75
 17,680 15.75 16.15 15.75 4,100 0 0.1
08/04/2015
15.75
 580 15.82 15.82 15.68 0 0 0
07/04/2015
15.82
 13,040 15.82 15.82 14.96 90 0 0.0
06/04/2015
15.82
 2,120 15.82 16.01 15.75 1,070 0 0.0
03/04/2015
15.82
 2,320 15.82 16.41 15.82 110 0 0.0
02/04/2015
15.82
 1,320 15.82 15.82 14.83 750 0 0.0
01/04/2015
15.82
 5,260 16.41 16.41 15.42 5,090 0 0.1
31/03/2015
16.41
 20 16.48 16.48 15.42 10 0 0.0
30/03/2015
16.48
 20 15.82 16.81 16.48 20 0 0.0
27/03/2015
15.82
 5,380 16.15 16.15 15.16 10 0 0.0
26/03/2015
16.15
 60 16.21 16.54 15.82 50 0 0.0
25/03/2015
16.21
 650 15.68 16.74 15.16 0 0 0
24/03/2015
15.68
 8,230 16.74 16.74 15.68 0 0 0
23/03/2015
16.74
 1,550 16.81 16.81 16.15 110 0 0.0
20/03/2015
16.81
 3,340 16.81 16.81 16.81 0 0 0
19/03/2015
16.81
 4,100 17.46 17.46 16.54 300 0 0.0
18/03/2015
17.46
 3,350 17.46 17.66 16.54 40 0 0.0
17/03/2015
17.46
 2,250 17.53 17.53 17.13 2,100 0 0.1
16/03/2015
17.53
 30 17.60 17.60 16.61 10 0 0.0
13/03/2015
17.60
 10 17.60 17.60 17.60 0 0 0
12/03/2015
17.60
 0 17.60 17.60 17.60 0 0 0
11/03/2015
17.60
 1,800 17.66 17.66 17.60 0 0 0
10/03/2015
17.66
 1,010 17.66 17.66 16.81 10 0 0.0
09/03/2015
17.66
 1,110 17.66 17.66 16.81 100 0 0.0
06/03/2015
17.66
 110 17.66 17.66 17.66 110 0 0.0
05/03/2015
17.66
 5,030 17.66 17.66 17.13 30 0 0.0
04/03/2015
17.66
 10 17.73 17.73 17.66 0 0 0
03/03/2015
17.73
 1,160 17.53 17.73 17.20 150 0 0.0
02/03/2015
17.53
 3,000 17.60 17.60 17.40 2,010 0 0.1
27/02/2015
17.60
 890 17.66 17.66 16.81 20 0 0.0
26/02/2015
17.66
 70 17.79 17.79 17.46 10 0 0.0
25/02/2015
17.79
 0 17.79 17.79 17.79 0 0 0
24/02/2015
17.79
 1,050 17.46 17.86 17.66 10 0 0.0
13/02/2015
17.46
 5,020 17.46 17.79 17.13 20 0 0.0
12/02/2015
17.46
 20 18.06 18.06 16.94 10 0 0.0
11/02/2015
18.06
 20 17.79 18.06 17.93 20 0 0.0
10/02/2015
17.79
 10 17.20 17.79 17.79 10 0 0.0
09/02/2015
17.20
 1,020 17.13 17.20 17.13 0 0 0
06/02/2015
17.13
 2,020 17.46 18.06 17.13 0 0 0
05/02/2015
17.46
 20 17.00 17.46 16.81 10 0 0.0
04/02/2015
17.00
 4,550 17.53 17.73 17.00 110 0 0.0
03/02/2015
17.53
 2,010 17.53 17.53 17.13 10 0 0.0
02/02/2015
17.53
 3,530 17.27 17.53 17.13 30 0 0.0
30/01/2015
17.27
 11,530 17.79 18.12 17.20 230 0 0.0
29/01/2015
17.79
 3,770 17.20 17.93 17.46 70 0 0.0
28/01/2015
17.20
 4,200 18.12 18.26 17.20 0 0 0
27/01/2015
18.12
 730 18.45 18.45 17.60 20 0 0.0
26/01/2015
18.45
 300 18.19 18.45 18.12 0 0 0
23/01/2015
18.19
 730 18.12 18.26 17.46 0 0 0
22/01/2015
18.12
 700 17.66 18.12 17.46 0 0 0
21/01/2015
17.66
 12,830 17.93 18.52 17.07 30 0 0.0
20/01/2015
17.93
 5,020 18.12 18.12 17.60 10 0 0.0
19/01/2015
18.12
 340 18.12 18.12 17.46 230 0 0.0
16/01/2015
18.12
 930 17.60 18.39 17.20 320 0 0.0
15/01/2015
17.60
 140 18.06 18.26 17.60 20 0 0.0
14/01/2015
18.06
 2,020 18.52 18.58 17.53 30 0 0.0
13/01/2015
18.52
 740 18.32 18.52 17.66 80 0 0.0
12/01/2015
18.32
 1,980 18.39 18.65 17.66 20 0 0.0
09/01/2015
18.39
 1,330 18.06 18.72 18.06 170 0 0.0
08/01/2015
18.06
 160 18.39 18.72 18.06 50 0 0.0
07/01/2015
18.39
 2,040 18.52 18.52 17.93 230 0 0.0
06/01/2015
18.52
 5,000 18.58 18.58 18.52 0 0 0
05/01/2015
18.58
 160 18.58 18.85 17.93 30 0 0.0
31/12/2014
18.58
 19,540 18.45 18.78 17.53 520 0 0.0
30/12/2014
18.45
 11,680 17.66 18.45 17.13 10 0 0.0
29/12/2014
17.66
 4,220 17.60 18.06 17.40 10 0 0.0
26/12/2014
17.60
 19,660 16.48 17.60 17.60 0 0 0
25/12/2014
16.48
 3,530 17.66 18.45 16.48 130 0 0.0
24/12/2014
17.66
 9,710 17.53 18.12 17.53 810 0 0.0
23/12/2014
17.53
 3,510 18.12 18.45 17.53 10 0 0.0
22/12/2014
18.12
 9,480 18.12 18.39 18.06 1,200 0 0.0
19/12/2014
18.12
 18,210 18.39 18.78 17.93 10,800 0 0.3
18/12/2014
18.39
 3,410 18.19 18.45 17.60 2,440 0 0.1
17/12/2014
18.19
 6,720 18.12 19.05 16.87 2,090 0 0.1
16/12/2014
18.12
 7,470 18.32 19.11 17.73 160 0 0.0
15/12/2014
18.32
 27,840 18.19 18.32 18.19 70 0 0.0
12/12/2014
18.19
 13,220 18.19 18.39 17.86 120 0 0.0
11/12/2014
18.19
 13,410 18.12 18.32 17.79 10 0 0.0
10/12/2014
18.12
 2,240 17.53 18.12 17.46 1,240 0 0.0
09/12/2014
17.53
 36,070 17.93 18.39 17.46 230 0 0.0
08/12/2014
17.93
 19,700 17.93 18.52 17.86 20 0 0.0
05/12/2014
17.93
 21,290 18.12 18.72 17.93 4,020 0 0.1
04/12/2014
18.12
 19,860 18.32 18.98 17.99 1,410 0 0.0
03/12/2014
18.32
 25,470 19.11 19.11 18.12 3,380 0 0.1
02/12/2014
19.11
 4,010 18.19 19.11 18.12 1,900 0 0.1
01/12/2014
18.19
 15,180 18.39 19.05 17.79 410 0 0.0
28/11/2014
18.39
 28,910 17.99 19.24 18.32 1,250 0 0.0
27/11/2014
17.99
 20,750 17.73 18.85 17.73 50 0 0.0
26/11/2014
17.73
 109,020 17.46 18.65 17.46 6,040 0 0.2
25/11/2014
17.46
 51,060 18.45 19.64 17.20 40 0 0.0
24/11/2014
18.45
 10,970 19.84 21.09 18.45 1,020 0 0.0
21/11/2014
19.84
 20,550 18.58 19.84 19.24 1,800 0 0.1
20/11/2014
18.58
 670 18.58 18.98 17.79 150 0 0.0
19/11/2014
18.58
 880 17.79 18.98 17.46 450 0 0.0
18/11/2014
17.79
 2,490 17.93 18.32 17.79 10 0 0.0
17/11/2014
17.93
 8,300 17.33 17.93 17.66 1,820 0 0.0

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