CTCP SPM (spm)

10.65
0.35
(3.40%)
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
(2025-11-05) 		-0.45 -4.19% 25,800 -100 -0.0
10.30
11.50
10.65
2 tháng
(2025-10-06) 		-0.65 -5.94% 45,600 -100 -0.0
10.20
11.50
10.65
3 tháng
(2025-09-08) 		-0.55 -5.07% 80,300 -100 -0.0
10.20
11.60
10.65
6 tháng
(2025-06-09) 		-1.10 -9.65% 262,900 -800 -0.0
10.20
11.60
10.65
12 tháng
(2024-12-10) 		-1 -8.85% 477,200 -3,800 -0.0
10.20
12.55
10.65
24 tháng
(2023-12-18) 		-0.21 -2.03% 817,000 28,500 0.3
10.13
12.55
10.65
36 tháng
(2022-12-21) 		-3.75 -26.69% 1,190,100 25,710 1.2
10.13
14.34
10.65
60 tháng
(2020-12-31) 		-1.74 -14.42% 6,154,040 -140,360 -3.1
10.13
28.97
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
17.96
 1,500 17.96 17.96 17.96 0 0 0
28/04/2022
17.96
 4,300 17.96 17.96 17.96 0 0 0
27/04/2022
17.96
 1,000 17.96 17.96 17.87 0 0 0
26/04/2022
17.96
 0 17.96 17.96 17.96 0 0 0
25/04/2022
17.96
 7,200 17.96 17.96 16.71 0 1,000 -0.0
22/04/2022
17.96
 2,000 17.92 17.96 16.71 0 400 -0.0
21/04/2022
17.92
 100 17.06 17.92 17.92 0 0 0
20/04/2022
17.06
 5,900 17.96 17.96 17.06 0 0 0
19/04/2022
17.96
 3,500 18.95 18.95 17.96 0 100 -0.0
18/04/2022
18.95
 13,600 18.86 18.95 17.96 0 200 -0.0
15/04/2022
18.86
 5,500 18.86 19.13 18.86 0 0 0
14/04/2022
18.86
 4,500 19.76 19.76 18.86 0 0 0
13/04/2022
19.76
 9,200 18.86 19.76 18.77 0 0 0
12/04/2022
18.86
 7,600 19.80 19.80 18.86 0 300 -0.0
08/04/2022
19.80
 34,700 18.77 19.80 18.77 0 0 0
07/04/2022
18.77
 9,100 19.67 19.76 18.77 0 0 0
06/04/2022
19.67
 3,500 18.77 19.67 18.86 0 0 0
05/04/2022
18.77
 5,000 18.86 18.86 18.77 0 0 0
04/04/2022
18.86
 11,200 18.68 18.86 18.77 0 0 0
01/04/2022
18.68
 4,700 18.68 18.77 18.41 0 0 0
31/03/2022
18.68
 6,000 18.91 19.04 18.68 0 0 0
30/03/2022
18.91
 12,700 19.40 19.40 18.59 0 0 0
29/03/2022
19.40
 5,800 19.40 19.71 19.04 0 0 0
28/03/2022
19.40
 13,600 19.49 19.49 18.86 0 0 0
25/03/2022
19.49
 24,800 19.49 19.76 19.49 0 0 0
24/03/2022
19.49
 4,600 19.49 19.53 19.40 0 0 0
23/03/2022
19.49
 7,100 19.49 19.67 19.49 0 0 0
22/03/2022
19.49
 6,100 19.49 20.57 19.49 0 0 0
21/03/2022
19.49
 4,300 19.49 19.62 19.40 0 0 0
18/03/2022
19.49
 14,800 19.76 20.93 19.18 0 0 0
17/03/2022
19.76
 17,100 19.53 19.80 18.91 0 0 0
16/03/2022
19.53
 10,700 20.39 21.11 19.45 0 0 0
15/03/2022
20.39
 10,000 20.39 21.47 20.21 0 0 0
14/03/2022
20.39
 69,900 21.02 22.00 19.76 100 0 0.0
11/03/2022
21.02
 102,600 19.67 21.02 19.58 0 0 0
10/03/2022
19.67
 17,700 18.86 19.76 18.86 0 0 0
09/03/2022
18.86
 7,800 18.86 18.86 18.50 0 0 0
08/03/2022
18.86
 13,500 18.50 19.76 18.41 0 0 0
07/03/2022
18.50
 24,500 19.13 19.13 18.01 0 0 0
04/03/2022
19.13
 27,900 19.76 19.76 18.41 0 0 0
03/03/2022
19.76
 35,700 20.07 21.47 19.31 0 1,000 -0.0
02/03/2022
20.07
 52,500 18.77 20.07 19.22 0 0 0
01/03/2022
18.77
 43,800 17.56 18.77 17.56 0 0 0
28/02/2022
17.56
 8,500 17.51 17.78 17.51 0 0 0
25/02/2022
17.51
 5,900 17.24 17.51 17.51 0 0 0
24/02/2022
17.24
 6,100 17.78 17.96 17.24 0 0 0
23/02/2022
17.78
 5,900 17.51 17.96 16.39 0 0 0
22/02/2022
17.51
 3,300 18.05 18.05 17.24 0 0 0
21/02/2022
18.05
 5,800 18.05 18.05 17.96 0 200 -0.0
18/02/2022
18.05
 14,500 17.87 18.05 17.83 0 0 0
17/02/2022
17.87
 4,700 17.87 17.96 17.51 0 0 0
16/02/2022
17.87
 5,000 17.96 17.96 17.06 0 0 0
15/02/2022
17.96
 0 17.96 17.96 17.96 0 0 0
14/02/2022
17.96
 4,300 18.23 18.23 16.98 0 4,100 -0.1
11/02/2022
18.23
 13,600 17.78 18.32 17.06 100 400 -0.0
10/02/2022
17.78
 1,000 17.42 17.78 17.15 0 0 0
09/02/2022
17.42
 800 17.96 17.96 17.42 0 0 0
08/02/2022
17.96
 0 17.96 17.96 17.96 0 0 0
07/02/2022
17.96
 500 17.06 18.19 17.96 300 0 0.0
28/01/2022
17.06
 5,300 17.51 17.56 17.06 200 0 0.0
27/01/2022
17.51
 400 17.60 17.60 17.29 100 0 0.0
26/01/2022
17.60
 2,000 17.24 17.60 17.06 0 0 0
25/01/2022
17.24
 1,900 17.06 17.24 15.94 0 0 0
24/01/2022
17.06
 4,400 17.96 17.96 17.06 200 0 0.0
21/01/2022
17.96
 3,800 16.80 17.96 16.62 0 0 0
20/01/2022
16.80
 9,000 15.90 16.80 15.72 0 0 0
19/01/2022
15.90
 7,100 15.90 16.17 15.90 0 0 0
18/01/2022
15.90
 12,100 17.24 17.24 15.90 0 0 0
17/01/2022
17.24
 400 17.60 17.60 17.24 1,000 0 0.0
14/01/2022
17.60
 1,800 17.60 17.60 17.06 0 0 0
13/01/2022
17.60
 8,700 17.87 17.87 17.60 1,000 0 0.0
12/01/2022
17.87
 1,700 17.69 17.87 17.29 0 0 0
11/01/2022
17.69
 4,600 18.01 18.01 17.60 0 0 0
10/01/2022
18.01
 18,100 17.87 18.05 17.47 0 0 0
07/01/2022
17.87
 9,200 18.01 18.01 17.51 0 0 0
06/01/2022
18.01
 17,100 17.96 18.01 17.51 0 0 0
05/01/2022
17.96
 57,800 18.32 18.32 17.78 10,600 0 0.2
04/01/2022
18.32
 7,800 18.50 18.50 17.96 0 0 0
31/12/2021
18.50
 7,800 18.50 18.50 18.41 0 0 0
30/12/2021
18.50
 8,500 18.50 18.50 18.41 0 0 0
29/12/2021
18.50
 11,100 18.59 18.59 17.78 0 0 0
28/12/2021
18.59
 24,900 18.41 18.86 17.96 0 200 -0.0
27/12/2021
18.41
 5,000 18.23 18.41 18.41 0 0 0
24/12/2021
18.23
 8,400 18.01 18.41 18.14 0 0 0
23/12/2021
18.01
 31,000 17.87 18.86 17.96 0 0 0
22/12/2021
17.87
 6,600 17.74 18.19 17.78 100 0 0.0
21/12/2021
17.74
 8,500 18.05 18.32 17.69 400 0 0.0
20/12/2021
18.05
 13,100 18.05 18.05 17.78 0 0 0
17/12/2021
18.05
 11,000 17.96 18.10 17.96 400 0 0.0
16/12/2021
17.96
 7,500 18.32 18.55 17.51 200 0 0.0
15/12/2021
18.32
 9,100 18.01 18.37 17.96 500 0 0.0
14/12/2021
18.01
 8,400 17.87 18.37 17.87 500 0 0.0
13/12/2021
17.87
 24,000 18.41 18.73 17.51 200 0 0.0
10/12/2021
18.41
 5,700 18.41 19.31 18.14 200 0 0.0
09/12/2021
18.41
 4,200 18.41 18.41 18.14 300 0 0.0
08/12/2021
18.41
 11,100 18.37 19.13 18.14 0 0 0
07/12/2021
18.37
 24,500 19.00 19.00 17.96 0 0 0
06/12/2021
19.00
 32,700 20.39 20.39 19.00 0 900 -0.0
03/12/2021
20.39
 25,500 20.39 21.56 19.58 0 100 -0.0
02/12/2021
20.39
 74,400 21.92 23.40 20.39 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |