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)
12/07/2021
11.50
 7,900 11.50 11.50 11.23 4,300 0 0.1
09/07/2021
11.50
 5,800 11.54 11.54 11.50 0 0 0
08/07/2021
11.54
 200 11.77 11.77 11.54 0 0 0
07/07/2021
11.77
 0 11.77 11.77 11.77 0 0 0
06/07/2021
11.77
 1,200 11.68 11.77 11.32 0 0 0
05/07/2021
11.68
 1,000 12.04 12.04 11.41 100 0 0
02/07/2021
12.04
 400 11.68 12.04 11.50 0 0 0
01/07/2021
11.68
 3,000 12.39 12.39 11.68 900 0 0.0
30/06/2021
12.39
 300 12.39 12.39 11.68 0 0 0
29/06/2021
12.39
 600 12.39 12.39 11.68 0 0 0
28/06/2021
12.39
 24,900 12.39 12.39 11.54 5,200 0 0.1
25/06/2021
12.39
 400 12.57 12.57 12.39 0 0 0
24/06/2021
12.57
 7,100 12.57 12.57 11.95 0 0 0
23/06/2021
12.57
 22,600 12.39 12.66 12.39 0 0 0
22/06/2021
12.39
 21,300 11.59 12.39 11.59 0 0 0
21/06/2021
11.59
 6,700 11.59 11.68 11.59 2,700 0 0.0
18/06/2021
11.59
 1,300 11.59 11.59 11.59 0 0 0
17/06/2021
11.59
 1,900 11.68 11.68 11.05 0 0 0
16/06/2021
11.68
 200 11.68 11.68 11.32 0 0 0
15/06/2021
11.68
 0 11.68 11.68 11.68 0 0 0
14/06/2021
11.68
 2,200 11.68 11.68 11.68 0 0 0
11/06/2021
11.68
 10,500 11.86 11.86 11.14 0 0 0
10/06/2021
11.86
 1,000 11.99 11.99 11.45 0 0 0
09/06/2021
11.99
 4,600 12.04 12.04 11.95 0 0 0
08/06/2021
12.04
 2,900 12.04 12.39 12.04 0 0 0
07/06/2021
12.04
 4,900 11.68 12.04 11.86 3,500 0 0.0
04/06/2021
11.68
 22,300 11.09 11.86 10.33 0 11,500 -0.1
03/06/2021
11.09
 9,200 11.90 11.90 11.09 0 8,300 -0.1
02/06/2021
11.90
 300 12.04 12.04 11.50 0 200 -0.0
01/06/2021
12.04
 0 12.04 12.04 12.04 0 0 0
31/05/2021
12.04
 2,400 11.95 12.04 11.23 0 2,300 -0.0
28/05/2021
11.95
 1,400 12.57 12.57 11.95 0 0 0
27/05/2021
12.57
 2,700 12.48 12.57 11.68 0 800 -0.0
26/05/2021
12.48
 8,300 11.68 12.48 11.32 0 6,500 -0.1
25/05/2021
11.68
 6,500 11.68 11.68 11.50 0 6,000 -0.1
24/05/2021
11.68
 600 11.68 11.68 11.68 0 0 0
21/05/2021
11.68
 3,200 11.68 11.68 11.50 0 0 0
20/05/2021
11.68
 0 11.68 11.68 11.68 0 0 0
19/05/2021
11.68
 200 11.50 11.68 11.41 0 0 0
18/05/2021
11.50
 2,700 11.68 11.99 11.50 500 0 0.0
17/05/2021
11.68
 400 11.95 11.95 11.68 0 0 0
14/05/2021
11.95
 800 11.86 11.95 11.41 0 0 0
13/05/2021
11.86
 300 11.86 11.86 11.41 0 0 0
12/05/2021
11.86
 200 12.04 12.04 11.41 0 0 0
11/05/2021
12.04
 0 12.04 12.04 12.04 0 0 0
10/05/2021
12.04
 2,300 12.04 12.04 11.36 0 0 0
07/05/2021
12.04
 5,200 12.04 12.04 11.54 3,000 0 0.0
06/05/2021
12.04
 8,800 12.21 12.21 11.50 8,600 0 0.1
05/05/2021
12.21
 0 12.21 12.21 12.21 0 0 0
04/05/2021
12.21
 200 11.95 12.21 11.23 0 0 0
29/04/2021
11.95
 4,900 12.04 12.04 11.50 0 0 0
28/04/2021
12.04
 12,200 12.13 12.13 11.32 0 0 0
27/04/2021
12.13
 5,600 12.39 12.39 11.68 0 0 0
26/04/2021
12.39
 1,300 12.39 12.39 11.68 1,200 1,200 0
23/04/2021
12.39
 3,100 12.21 12.39 12.04 0 0 0
22/04/2021
12.21
 11,300 12.21 12.48 11.41 0 3,500 -0.0
20/04/2021
12.21
 52,200 12.04 12.57 11.59 18,000 25,500 -0.1
19/04/2021
12.04
 5,100 11.68 12.13 11.68 4,800 100 0.1
16/04/2021
11.68
 2,100 11.68 11.68 11.59 0 0 0
15/04/2021
11.68
 200 11.68 11.68 11.27 0 0 0
14/04/2021
11.68
 200 11.86 11.86 11.36 0 0 0
13/04/2021
11.86
 1,200 11.95 11.95 11.23 0 0 0
12/04/2021
11.95
 200 11.95 11.95 11.59 0 0 0
09/04/2021
11.95
 3,600 11.68 11.95 11.68 0 0 0
08/04/2021
11.68
 1,400 11.68 11.86 11.68 0 0 0
07/04/2021
11.68
 1,600 11.95 11.95 11.68 0 0 0
06/04/2021
11.95
 2,100 11.86 11.95 11.68 0 0 0
05/04/2021
11.86
 500 11.86 11.86 11.50 0 0 0
02/04/2021
11.86
 12,200 11.86 12.04 11.86 100 11,100 -0.1
01/04/2021
11.86
 5,600 11.23 11.99 11.68 100 3,300 -0.0
31/03/2021
11.23
 3,500 11.23 11.23 11.14 0 3,000 -0.0
30/03/2021
11.23
 2,500 11.32 11.32 11.14 0 0 0
29/03/2021
11.32
 2,200 11.32 11.32 10.64 0 0 0
26/03/2021
11.32
 0 11.32 11.32 11.32 0 0 0
25/03/2021
11.32
 1,100 11.41 11.41 11.32 0 0 0
24/03/2021
11.41
 300 11.59 11.59 11.41 0 0 0
23/03/2021
11.59
 0 11.59 11.59 11.59 0 0 0
22/03/2021
11.59
 12,400 11.59 11.59 11.41 0 9,000 -0.1
19/03/2021
11.59
 4,600 11.68 11.68 10.87 0 2,300 -0.0
18/03/2021
11.68
 0 11.68 11.68 11.68 0 0 0
17/03/2021
11.68
 500 11.50 11.68 11.50 0 0 0
16/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
15/03/2021
11.50
 100 11.77 11.77 11.50 0 0 0
12/03/2021
11.77
 300 11.68 11.77 11.23 0 0 0
11/03/2021
11.68
 2,000 11.68 11.68 11.68 0 0 0
10/03/2021
11.68
 14,100 11.90 11.90 11.36 8,000 5,900 0.0
09/03/2021
11.90
 200 11.68 11.90 11.23 0 0 0
08/03/2021
11.68
 2,400 11.68 11.68 10.87 0 0 0
05/03/2021
11.68
 0 11.68 11.68 11.68 0 0 0
04/03/2021
11.68
 400 11.68 11.68 11.23 0 100 -0.0
03/03/2021
11.68
 1,500 11.95 11.95 11.23 0 0 0
02/03/2021
11.95
 0 11.95 11.95 11.95 0 0 0
01/03/2021
11.95
 10,600 11.23 11.95 10.82 0 100 -0.0
26/02/2021
11.23
 2,800 11.23 11.95 11.23 0 700 -0.0
25/02/2021
11.23
 300 11.23 11.23 11.14 0 0 0
24/02/2021
11.23
 2,100 11.18 11.23 11.23 0 2,100 -0.0
23/02/2021
11.18
 0 11.18 11.18 11.18 0 0 0
22/02/2021
11.18
 1,200 11.23 11.23 11.18 0 200 -0.0
19/02/2021
11.23
 0 11.23 11.23 11.23 0 0 0
18/02/2021
11.23
 800 11.14 11.68 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |