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
(2024-08-21) 		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
(2024-06-24) 		0.25 2.23% 134,800 500 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
(2023-09-26) 		-1.05 -8.40% 411,300 20,300 0.2
10.70
13.80
11.45
24 tháng
(2022-10-03) 		-4.88 -29.86% 753,800 31,110 1.9
10.70
16.42
11.45
36 tháng
(2021-10-06) 		-6.36 -35.70% 3,537,500 34,040 1.3
10.70
22.93
11.45
60 tháng
(2019-10-17) 		0.41 3.70% 5,986,480 -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)
24/11/2021
19.45
 12,900 19.55 19.55 19.17 0 0 0
23/11/2021
19.55
 5,200 19.73 19.73 18.79 0 0 0
22/11/2021
19.73
 11,400 19.78 20.11 19.08 0 0 0
19/11/2021
19.78
 25,300 20.20 20.44 19.45 1,800 0 0.0
18/11/2021
20.20
 8,200 20.20 20.58 20.20 0 0 0
17/11/2021
20.20
 11,400 20.58 20.58 19.73 100 0 0.0
16/11/2021
20.58
 59,700 20.25 21.05 20.20 0 0 0
15/11/2021
20.25
 64,200 19.55 20.39 19.83 0 0 0
12/11/2021
19.55
 22,900 19.17 19.92 18.51 0 0 0
11/11/2021
19.17
 59,700 19.73 20.39 19.17 0 0 0
10/11/2021
19.73
 22,200 20.30 20.49 19.45 0 0 0
09/11/2021
20.30
 5,500 20.63 21.05 20.30 0 0 0
08/11/2021
20.63
 15,800 20.39 21.33 19.45 0 0 0
05/11/2021
20.39
 93,000 19.08 20.39 19.17 0 4,000 -0.1
04/11/2021
19.08
 12,000 19.17 19.22 18.79 0 0 0
03/11/2021
19.17
 27,900 19.08 19.73 18.79 2,700 0 0.1
02/11/2021
19.08
 23,400 19.08 19.36 18.98 0 0 0
01/11/2021
19.08
 10,300 18.79 19.36 18.79 0 0 0
29/10/2021
18.79
 19,500 19.31 19.31 18.79 0 0 0
28/10/2021
19.31
 31,900 19.55 19.55 18.51 0 0 0
27/10/2021
19.55
 29,900 20.20 20.20 18.79 0 0 0
26/10/2021
20.20
 37,800 19.69 21.05 19.45 0 4,900 -0.1
25/10/2021
19.69
 46,200 18.42 19.69 19.59 0 5,500 -0.1
22/10/2021
18.42
 62,500 17.24 18.42 17.48 300 0 0.0
21/10/2021
17.24
 8,400 17.10 17.29 16.73 0 0 0
20/10/2021
17.10
 7,500 17.76 17.76 17.01 0 0 0
19/10/2021
17.76
 10,500 17.85 18.04 17.01 3,900 0 0.1
18/10/2021
17.85
 8,200 17.67 17.85 17.29 200 0 0.0
15/10/2021
17.67
 16,700 17.39 17.85 17.34 0 0 0
14/10/2021
17.39
 12,600 17.39 17.81 16.96 1,000 0 0.0
13/10/2021
17.39
 13,600 16.92 17.39 16.92 0 0 0
12/10/2021
16.92
 24,500 17.06 17.43 16.45 100 0 0.0
11/10/2021
17.06
 15,300 17.20 17.34 16.82 0 0 0
08/10/2021
17.20
 21,800 17.67 17.67 16.92 500 0 0.0
07/10/2021
17.67
 18,100 17.81 17.81 16.92 0 0 0
06/10/2021
17.81
 19,500 17.85 18.04 17.57 0 0 0
05/10/2021
17.85
 43,100 18.61 18.70 17.39 0 1,400 -0.0
04/10/2021
18.61
 31,200 18.70 18.70 17.85 2,400 0 0.0
01/10/2021
18.70
 6,800 19.36 19.36 18.70 0 0 0
30/09/2021
19.36
 12,700 19.08 19.64 18.79 0 0 0
29/09/2021
19.08
 4,900 19.36 20.20 18.98 0 0 0
28/09/2021
19.36
 15,100 19.92 19.92 19.36 0 0 0
27/09/2021
19.92
 9,900 19.83 20.11 19.45 0 0 0
24/09/2021
19.83
 40,900 20.49 20.49 19.55 0 0 0
23/09/2021
20.49
 58,200 20.91 20.91 19.73 3,000 0 0.1
22/09/2021
20.91
 23,000 20.96 22.08 20.39 500 0 0.0
21/09/2021
20.96
 70,800 21.90 21.90 20.39 0 1,000 -0.0
20/09/2021
21.90
 120,100 23.21 23.59 21.61 500 0 0.0
17/09/2021
23.21
 27,900 24.95 24.95 23.21 0 0 0
16/09/2021
24.95
 24,800 26.78 26.78 24.95 0 0 0
15/09/2021
26.78
 46,800 25.94 27.72 24.15 0 0 0
14/09/2021
25.94
 70,400 24.25 25.94 25.84 1,000 0 0.0
13/09/2021
24.25
 198,200 22.69 24.25 21.14 0 9,400 -0.2
10/09/2021
22.69
 11,500 24.39 24.39 22.69 0 0 0
09/09/2021
24.39
 6,100 26.22 26.22 24.39 0 0 0
08/09/2021
26.22
 8,800 28.19 28.19 26.22 300 0 0.0
07/09/2021
28.19
 219,600 30.31 32.42 28.19 2,700 10,900 -0.2
06/09/2021
30.31
 37,500 28.33 30.31 30.31 300 400 -0.0
01/09/2021
28.33
 211,100 26.50 28.33 28.19 500 117,000 -3.5
31/08/2021
26.50
 112,800 24.81 26.50 26.50 0 0 0
30/08/2021
24.81
 2,300 23.21 24.81 24.81 0 0 0
27/08/2021
23.21
 14,000 21.71 23.21 23.21 0 0 0
26/08/2021
21.71
 7,700 20.30 21.71 21.71 0 0 0
25/08/2021
20.30
 4,300 18.98 20.30 20.30 0 0 0
24/08/2021
18.98
 4,000 17.76 18.98 18.98 0 0 0
23/08/2021
17.76
 33,000 16.63 17.76 17.76 900 0 0.0
20/08/2021
16.63
 42,700 15.55 16.63 16.54 8,300 0 0.1
19/08/2021
15.55
 6,500 14.57 15.55 15.55 0 0 0
18/08/2021
14.57
 29,800 13.63 14.57 14.57 0 500 -0.0
17/08/2021
13.63
 12,300 13.25 13.63 13.06 1,500 0 0.0
16/08/2021
13.25
 3,000 12.97 13.25 13.16 0 0 0
13/08/2021
12.97
 38,000 12.97 12.97 12.97 100 19,400 -0.3
12/08/2021
12.97
 4,800 12.97 12.97 12.87 0 0 0
11/08/2021
12.97
 1,900 12.97 13.06 12.97 300 0 0.0
10/08/2021
12.97
 5,800 12.69 12.97 12.69 1,500 0 0.0
09/08/2021
12.69
 0 12.69 12.69 12.69 0 0 0
06/08/2021
12.69
 0 12.69 12.69 12.69 0 0 0
05/08/2021
12.69
 4,200 12.31 12.69 11.98 4,100 0 0.1
04/08/2021
12.31
 2,500 12.26 12.31 12.22 0 0 0
03/08/2021
12.26
 400 12.31 12.31 12.03 200 0 0.0
02/08/2021
12.31
 3,300 12.40 12.40 11.98 3,200 0 0.0
30/07/2021
12.40
 300 12.40 12.40 12.40 0 0 0
29/07/2021
12.40
 500 12.50 12.50 12.22 500 0 0.0
28/07/2021
12.50
 1,200 12.31 12.50 12.22 0 0 0
27/07/2021
12.31
 8,800 12.26 12.31 12.12 5,500 0 0.1
26/07/2021
12.26
 3,700 12.31 12.31 11.84 0 0 0
23/07/2021
12.31
 0 12.31 12.31 12.31 0 0 0
22/07/2021
12.31
 0 12.31 12.31 12.31 0 0 0
21/07/2021
12.31
 100 12.31 12.31 12.31 0 0 0
20/07/2021
12.31
 4,200 12.31 12.31 12.17 0 0 0
19/07/2021
12.31
 0 12.31 12.31 12.31 0 0 0
16/07/2021
12.31
 2,500 12.31 12.31 11.84 0 0 0
15/07/2021
12.31
 1,600 12.22 12.31 11.84 0 0 0
14/07/2021
12.22
 1,100 12.03 12.31 11.84 0 0 0
13/07/2021
12.03
 0 12.03 12.03 12.03 0 0 0
12/07/2021
12.03
 7,900 12.03 12.03 11.75 4,300 0 0.1
09/07/2021
12.03
 5,800 12.08 12.08 12.03 0 0 0
08/07/2021
12.08
 200 12.31 12.31 12.08 0 0 0
07/07/2021
12.31
 0 12.31 12.31 12.31 0 0 0
06/07/2021
12.31
 1,200 12.22 12.31 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |