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)
14/11/2014
17.33
 980 17.40 17.93 17.27 310 0 0.0
13/11/2014
17.40
 10,020 17.40 17.40 17.27 20 0 0.0
12/11/2014
17.40
 6,870 16.94 17.46 17.13 200 0 0.0
11/11/2014
16.94
 1,860 17.33 17.33 16.94 50 0 0.0
10/11/2014
17.33
 15,190 17.27 17.40 17.07 60 3,330 -0.1
07/11/2014
17.27
 1,300 17.40 17.40 17.00 50 0 0.0
06/11/2014
17.40
 10,410 17.20 17.66 17.13 9,240 0 0.2
05/11/2014
17.20
 880 17.13 17.40 17.13 0 0 0
04/11/2014
17.13
 12,570 17.40 17.40 16.87 1,840 0 0.0
03/11/2014
17.40
 8,720 17.40 17.60 17.20 5,020 0 0.1
31/10/2014
17.40
 4,070 17.60 17.79 17.20 170 0 0.0
30/10/2014
17.60
 3,230 16.81 17.60 16.81 840 0 0.0
29/10/2014
16.81
 2,480 16.74 17.73 16.81 10 0 0.0
28/10/2014
16.74
 5,920 16.67 17.79 16.67 100 0 0.0
27/10/2014
16.67
 3,580 17.79 17.79 16.61 70 0 0.0
24/10/2014
17.79
 0 17.79 17.79 17.79 0 0 0
23/10/2014
17.79
 610 17.79 17.79 17.46 600 80 0.0
22/10/2014
17.79
 20,340 17.13 18.32 17.13 10,190 12,550 -0.1
21/10/2014
17.13
 1,110 17.13 17.33 16.74 20 0 0.0
20/10/2014
17.13
 3,010 16.81 17.33 16.74 2,390 0 0.1
17/10/2014
16.81
 2,560 16.94 17.00 16.48 1,830 0 0.0
16/10/2014
16.94
 20,970 17.00 17.13 16.61 950 0 0.0
15/10/2014
17.00
 12,910 17.07 17.07 16.28 150 0 0.0
14/10/2014
17.07
 27,830 16.74 17.07 16.48 5,060 500 0.1
13/10/2014
16.74
 3,260 16.61 16.81 16.41 720 0 0.0
10/10/2014
16.61
 700 16.61 16.74 16.34 520 0 0.0
09/10/2014
16.61
 6,810 16.61 16.81 16.34 1,800 0 0.0
08/10/2014
16.61
 6,420 16.94 16.94 16.41 2,440 0 0.1
07/10/2014
16.94
 4,210 16.94 17.00 16.41 700 20 0.0
06/10/2014
16.94
 5,780 16.48 17.13 16.48 4,810 0 0.1
03/10/2014
16.48
 7,290 16.48 16.48 16.34 2,000 0 0.1
02/10/2014
16.48
 22,290 16.48 16.54 16.21 110 3,000 -0.1
01/10/2014
16.48
 25,370 16.21 16.61 16.21 220 0 0.0
30/09/2014
16.21
 4,890 16.81 16.81 16.21 3,860 0 0.1
29/09/2014
16.81
 5,060 16.87 17.13 16.48 4,910 0 0.1
26/09/2014
16.87
 1,940 16.48 17.13 16.48 1,880 0 0.0
25/09/2014
16.48
 11,250 16.41 16.67 16.21 1,440 0 0.0
24/09/2014
16.41
 17,050 16.81 17.13 16.41 7,420 0 0.2
23/09/2014
16.81
 12,670 16.61 16.81 16.28 7,670 0 0.2
22/09/2014
16.61
 5,950 16.48 16.81 16.15 2,930 2,500 0.0
19/09/2014
16.48
 6,100 16.48 16.48 16.15 870 0 0.0
18/09/2014
16.48
 9,400 16.81 17.46 16.41 520 0 0.0
17/09/2014
16.81
 41,580 16.08 17.07 16.15 2,950 0 0.1
16/09/2014
16.08
 21,350 16.48 16.61 16.08 140 0 0.0
15/09/2014
16.48
 3,460 17.13 17.40 16.48 50 10 0.0
12/09/2014
17.13
 10,710 17.46 17.46 17.13 5,500 0 0.1
11/09/2014
17.46
 38,920 16.48 17.46 16.41 8,250 1,670 0.2
10/09/2014
16.48
 14,900 15.95 16.48 15.88 710 0 0.0
09/09/2014
15.95
 24,180 16.54 16.54 15.95 9,920 0 0.2
08/09/2014
16.54
 22,570 16.34 16.61 16.15 3,800 0 0.1
05/09/2014
16.34
 2,340 16.74 16.74 16.15 220 0 0.0
04/09/2014
16.74
 12,630 16.21 17.13 16.01 5,030 0 0.1
03/09/2014
16.21
 59,680 16.15 17.13 16.21 70 45,000 -1.1
29/08/2014
16.15
 96,920 16.28 16.61 15.82 17,300 33,390 -0.4
28/08/2014
16.28
 24,530 16.15 16.28 15.68 1,300 0 0.0
27/08/2014
16.15
 19,420 16.28 16.48 15.75 3,000 0 0.1
26/08/2014
16.28
 48,290 16.61 16.61 15.68 8,400 0 0.2
25/08/2014
16.61
 15,360 16.34 17.33 16.15 220 0 0.0
22/08/2014
16.34
 82,370 15.62 16.67 15.62 0 0 0
21/08/2014
15.62
 24,810 15.68 15.75 15.29 2,320 0 0.1
20/08/2014
15.68
 7,900 15.68 15.68 15.36 20 0 0.0
19/08/2014
15.68
 23,000 15.62 15.68 15.22 50 0 0.0
18/08/2014
15.62
 13,180 15.62 15.82 15.22 2,020 0 0.0
15/08/2014
15.62
 7,350 15.75 15.75 15.22 180 0 0.0
14/08/2014
15.75
 5,250 15.95 15.95 15.49 220 0 0.0
13/08/2014
15.95
 13,770 16.15 16.48 15.55 1,400 0 0.0
12/08/2014
16.15
 23,030 15.49 16.15 15.49 2,800 0 0.1
11/08/2014
15.49
 18,360 15.42 15.88 15.16 1,150 0 0.0
08/08/2014
15.42
 36,710 15.62 15.82 15.22 1,850 0 0.0
07/08/2014
15.62
 17,680 16.15 16.15 15.55 4,020 0 0.1
06/08/2014
16.15
 12,740 16.15 16.48 15.82 1,050 3,730 -0.1
05/08/2014
16.15
 58,600 15.88 16.74 16.08 2,050 24,680 -0.6
04/08/2014
15.88
 72,870 14.89 15.88 14.50 29,230 0 0.7
01/08/2014
14.89
 14,380 15.49 15.82 14.89 200 0 0.0
31/07/2014
15.49
 32,830 15.03 15.49 14.83 11,400 0 0.3
30/07/2014
15.03
 42,100 15.49 15.62 15.03 5,550 0 0.1
29/07/2014
15.49
 11,270 15.62 16.67 15.03 4,600 0 0.1
28/07/2014
15.62
 50,250 15.88 15.88 15.22 9,020 0 0.2
25/07/2014
15.88
 160,680 14.89 15.88 15.75 0 81,000 -2.0
24/07/2014
14.89
 48,670 13.97 14.89 14.89 0 0 0
23/07/2014
13.97
 82,280 13.25 14.10 13.25 3,420 0 0.1
22/07/2014
13.25
 6,840 13.25 13.25 13.18 0 0 0
21/07/2014
13.25
 9,290 13.51 13.77 13.18 50 0 0.0
18/07/2014
13.51
 190 13.64 13.64 13.51 0 0 0
17/07/2014
13.64
 50 13.25 13.64 13.58 50 0 0.0
16/07/2014
13.25
 17,740 13.71 13.71 13.18 0 0 0
15/07/2014
13.71
 330 13.44 13.71 13.44 330 0 0.0
14/07/2014
13.44
 0 13.44 13.44 13.44 0 0 0
11/07/2014
13.44
 1,020 13.38 13.58 13.44 20 0 0.0
10/07/2014
13.38
 1,070 13.38 13.38 12.85 70 0 0.0
09/07/2014
13.38
 420 13.44 13.44 13.31 120 0 0.0
08/07/2014
13.44
 550 13.58 13.58 13.44 0 0 0
07/07/2014
13.58
 0 13.58 13.58 13.58 0 0 0
04/07/2014
13.58
 820 13.58 13.58 12.65 0 0 0
03/07/2014
13.58
 670 13.51 13.58 13.31 370 0 0.0
02/07/2014
13.51
 50 13.44 13.71 13.51 0 0 0
01/07/2014
13.44
 790 13.31 13.58 12.98 0 0 0
30/06/2014
13.31
 120 13.44 13.97 13.31 50 0 0.0
27/06/2014
13.44
 1,500 13.51 13.51 12.92 0 0 0
26/06/2014
13.51
 10 13.64 13.64 13.51 0 0 0

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