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)
03/05/2018
10.70
 90 10.66 10.70 10.00 0 30 -0.0
02/05/2018
10.66
 30 10.66 10.66 10.66 0 0 0
27/04/2018
10.66
 10,630 10.70 10.70 9.97 0 10,570 -0.1
26/04/2018
10.70
 9,050 10.70 10.70 9.97 10 9,010 -0.1
24/04/2018
10.70
 11,730 10.77 10.89 10.04 20 11,600 -0.2
23/04/2018
10.77
 210 10.77 11.00 10.43 10 0 0.0
20/04/2018
10.77
 60 10.85 11.00 10.43 20 0 0.0
19/04/2018
10.85
 4,850 10.93 10.97 10.39 0 0 0
18/04/2018
10.93
 1,240 10.85 11.08 10.70 20 0 0.0
17/04/2018
10.85
 90 10.77 11.08 10.54 70 0 0.0
16/04/2018
10.77
 1,370 11.00 11.00 10.54 20 0 0.0
13/04/2018
11.00
 780 11.12 11.16 10.47 40 0 0.0
12/04/2018
11.12
 250 10.77 11.12 10.66 30 0 0.0
11/04/2018
10.77
 530 11.04 11.04 10.66 10 0 0.0
10/04/2018
11.04
 1,980 10.66 11.12 10.62 1,340 500 0.0
09/04/2018
10.66
 4,010 10.77 10.77 10.58 0 0 0
06/04/2018
10.77
 1,590 10.77 10.77 10.54 0 0 0
05/04/2018
10.77
 2,460 11.24 11.24 10.54 400 0 0.0
04/04/2018
11.24
 0 11.24 11.24 11.24 0 0 0
03/04/2018
11.24
 0 11.24 11.24 11.24 0 0 0
02/04/2018
11.24
 10 11.16 11.24 11.24 10 0 0.0
30/03/2018
11.16
 330 11.47 11.50 11.16 330 0 0.0
29/03/2018
11.47
 1,170 11.39 11.47 10.77 1,100 0 0.0
28/03/2018
11.39
 40 10.77 11.39 11.39 10 0 0.0
27/03/2018
10.77
 1,010 11.00 11.47 10.77 10 0 0.0
26/03/2018
11.00
 4,960 11.00 11.00 10.62 50 0 0.0
23/03/2018
11.00
 2,440 11.54 11.74 10.77 850 0 0.0
22/03/2018
11.54
 0 11.54 11.54 11.54 0 0 0
21/03/2018
11.54
 1,350 11.77 11.77 11.04 50 0 0.0
20/03/2018
11.77
 40 11.47 11.77 11.77 40 0 0.0
19/03/2018
11.47
 1,150 11.54 11.70 11.16 40 0 0.0
16/03/2018
11.54
 30 11.16 11.54 11.54 30 0 0.0
15/03/2018
11.16
 1,340 11.47 11.70 10.77 50 0 0.0
14/03/2018
11.47
 160 11.81 11.85 11.00 50 0 0.0
13/03/2018
11.81
 40 11.62 11.81 11.81 10 0 0.0
12/03/2018
11.62
 2,700 11.62 11.70 11.16 900 0 0.0
09/03/2018
11.62
 40 11.12 11.62 11.62 10 0 0.0
08/03/2018
11.12
 4,110 11.93 11.93 11.12 0 0 0
07/03/2018
11.93
 1,020 11.50 11.93 11.47 20 0 0.0
06/03/2018
11.50
 2,100 11.04 11.81 10.66 80 0 0.0
05/03/2018
11.04
 2,110 11.85 11.85 11.04 0 0 0
02/03/2018
11.85
 5,210 11.93 11.93 11.12 60 0 0.0
01/03/2018
11.93
 1,040 11.35 11.93 11.35 10 0 0.0
28/02/2018
11.35
 30 11.08 11.35 11.35 10 0 0.0
27/02/2018
11.08
 2,520 11.12 11.50 10.77 20 0 0.0
26/02/2018
11.12
 240 11.43 11.77 10.77 30 0 0.0
23/02/2018
11.43
 3,010 11.54 11.54 10.85 1,010 0 0.0
22/02/2018
11.54
 4,170 11.81 11.81 11.00 60 0 0.0
21/02/2018
11.81
 840 11.85 12.62 11.04 240 0 0.0
13/02/2018
11.85
 0 11.85 11.85 11.85 0 0 0
12/02/2018
11.85
 830 11.12 11.85 11.12 830 0 0.0
09/02/2018
11.12
 270 11.00 11.12 10.97 270 0 0.0
08/02/2018
11.00
 960 11.08 11.08 10.97 10 0 0.0
07/02/2018
11.08
 3,540 10.74 11.16 10.27 70 0 0.0
06/02/2018
10.74
 6,070 11.00 11.24 10.24 2,680 0 0.0
05/02/2018
11.00
 20 11.00 11.00 11.00 20 0 0.0
02/02/2018
11.00
 60 10.93 11.00 10.97 60 0 0.0
01/02/2018
10.93
 7,070 10.77 11.00 10.47 50 0 0.0
31/01/2018
10.77
 1,130 10.77 11.12 10.58 20 20 0
30/01/2018
10.77
 2,890 10.93 10.93 10.54 10 0 0.0
29/01/2018
10.93
 1,340 11.00 11.08 10.62 0 0 0
26/01/2018
11.00
 2,840 11.04 11.08 10.62 40 0 0.0
25/01/2018
11.04
 6,620 11.12 11.12 10.62 20 0 0.0
22/01/2018
11.12
 1,110 11.31 11.31 10.70 0 0 0
19/01/2018
11.31
 3,560 10.93 11.43 10.47 530 0 0.0
18/01/2018
10.93
 1,130 11.04 11.04 10.47 30 0 0.0
17/01/2018
11.04
 820 10.97 11.12 10.54 10 0 0.0
16/01/2018
10.97
 10 10.93 10.97 10.97 10 0 0.0
15/01/2018
10.93
 3,050 10.97 11.00 10.47 40 0 0.0
12/01/2018
10.97
 5,350 10.77 11.16 10.35 50 0 0.0
11/01/2018
10.77
 50 10.85 10.85 10.77 0 0 0
10/01/2018
10.85
 2,580 10.66 10.93 10.47 60 0 0.0
09/01/2018
10.66
 2,510 10.58 10.70 10.62 10 0 0.0
08/01/2018
10.58
 490 10.62 10.62 10.54 10 0 0.0
05/01/2018
10.62
 1,800 10.58 10.66 10.24 110 0 0.0
04/01/2018
10.58
 1,420 10.50 10.70 10.54 0 0 0
03/01/2018
10.50
 2,320 10.50 10.70 10.08 30 0 0.0
02/01/2018
10.50
 2,050 10.54 10.77 10.00 30 0 0.0
29/12/2017
10.54
 2,080 10.58 10.74 10.00 10 0 0.0
28/12/2017
10.58
 1,950 10.62 10.62 9.93 0 0 0
27/12/2017
10.62
 10 10.24 10.62 10.62 0 0 0
26/12/2017
10.24
 1,240 10.24 10.24 9.58 10 0 0.0
25/12/2017
10.24
 580 10.24 10.24 10.24 0 0 0
22/12/2017
10.24
 1,160 10.24 10.24 9.73 40 0 0.0
21/12/2017
10.24
 1,780 9.97 10.35 9.62 0 0 0
20/12/2017
9.97
 3,240 9.93 9.97 9.54 20 0 0.0
19/12/2017
9.93
 860 10.00 10.00 9.62 0 0 0
18/12/2017
10.00
 1,300 10.00 10.66 9.77 300 0 0.0
15/12/2017
10.00
 1,400 10.35 10.35 9.85 10 0 0.0
14/12/2017
10.35
 29,660 10.39 10.39 9.70 20 29,290 -0.4
13/12/2017
10.39
 540 10.58 10.58 10.39 40 0 0.0
12/12/2017
10.58
 2,810 10.00 10.58 9.47 50 0 0.0
11/12/2017
10.00
 7,480 9.66 10.24 9.66 10 4,350 -0.1
08/12/2017
9.66
 4,500 10.35 10.35 9.66 0 0 0
07/12/2017
10.35
 3,170 10.35 10.39 10.31 0 2,880 -0.0
06/12/2017
10.35
 4,090 10.35 10.35 10.27 0 2,880 -0.0
05/12/2017
10.35
 17,770 10.66 10.66 9.93 20 17,720 -0.2
04/12/2017
10.66
 70,660 10.97 10.97 10.24 20,010 68,380 -0.6
01/12/2017
10.97
 1,030 10.93 11.00 10.77 0 1,010 -0.0
30/11/2017
10.93
 1,570 10.58 11.08 10.93 1,510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |