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)
29/11/2017
10.58
 35,310 11.35 11.50 10.58 20,000 35,300 -0.2
28/11/2017
11.35
 30 11.35 11.35 11.35 30 0 0.0
27/11/2017
11.35
 1,110 11.43 11.43 10.77 50 0 0.0
24/11/2017
11.43
 30 11.43 11.43 11.43 30 0 0.0
23/11/2017
11.43
 720 10.93 11.43 10.89 100 0 0.0
22/11/2017
10.93
 100 10.93 10.93 10.93 80 0 0.0
21/11/2017
10.93
 850 10.70 10.97 10.16 170 0 0.0
20/11/2017
10.70
 20 11.00 11.00 10.31 10 0 0.0
17/11/2017
11.00
 190 11.00 11.00 10.27 120 0 0.0
16/11/2017
11.00
 980 10.35 11.04 10.39 110 820 -0.0
15/11/2017
10.35
 620 10.47 11.16 10.31 10 510 -0.0
14/11/2017
10.47
 7,820 10.47 11.16 10.31 3,070 1,250 0.0
13/11/2017
10.47
 2,700 11.20 11.35 10.47 10 2,000 -0.0
10/11/2017
11.20
 640 10.70 11.20 11.20 610 500 0.0
09/11/2017
10.70
 0 10.70 10.70 10.70 0 0 0
08/11/2017
10.70
 2,100 10.77 10.77 10.39 10 1,510 -0.0
07/11/2017
10.77
 530 10.62 10.77 10.77 0 0 0
06/11/2017
10.62
 1,420 11.39 11.39 10.62 10 1,060 -0.0
03/11/2017
11.39
 220 11.35 11.39 11.39 220 0 0.0
02/11/2017
11.35
 3,500 11.35 11.35 10.58 10 3,060 -0.0
01/11/2017
11.35
 10,220 11.31 11.35 10.58 20 8,050 -0.1
31/10/2017
11.31
 2,540 11.66 11.66 10.85 380 2,120 -0.0
30/10/2017
11.66
 310 11.24 11.66 11.24 310 0 0.0
27/10/2017
11.24
 6,100 11.27 11.27 10.54 70 5,030 -0.1
26/10/2017
11.27
 1,210 11.35 11.35 10.62 60 1,150 -0.0
25/10/2017
11.35
 1,050 11.47 11.47 10.77 10 1,000 -0.0
24/10/2017
11.47
 16,320 11.50 11.54 10.74 40 16,280 -0.2
23/10/2017
11.50
 50 11.50 11.50 11.50 50 0 0.0
20/10/2017
11.50
 190 11.89 11.89 11.08 20 0 0.0
19/10/2017
11.89
 50 11.39 11.89 11.39 40 0 0.0
18/10/2017
11.39
 1,750 11.39 11.97 11.39 250 0 0.0
17/10/2017
11.39
 3,620 11.35 11.66 10.93 20 0 0.0
16/10/2017
11.35
 1,570 11.39 11.39 10.93 80 0 0.0
13/10/2017
11.39
 50 11.39 11.39 11.39 50 0 0.0
12/10/2017
11.39
 520 11.39 11.39 11.39 500 0 0.0
11/10/2017
11.39
 1,570 11.43 11.43 10.66 540 0 0.0
10/10/2017
11.43
 970 11.50 11.50 11.43 40 0 0.0
09/10/2017
11.50
 230 11.50 11.50 11.50 30 0 0.0
06/10/2017
11.50
 120 11.50 11.74 10.97 70 0 0.0
05/10/2017
11.50
 2,250 11.85 11.85 11.04 50 0 0.0
04/10/2017
11.85
 30 11.85 11.85 11.85 30 0 0.0
03/10/2017
11.85
 40 11.47 11.85 11.85 40 0 0.0
02/10/2017
11.47
 4,500 11.50 11.62 10.74 60 3,200 -0.0
29/09/2017
11.50
 330 11.66 11.66 11.16 30 0 0.0
28/09/2017
11.66
 5,070 11.62 11.85 10.93 70 5,000 -0.1
27/09/2017
11.62
 120 11.54 11.89 11.00 70 0 0.0
26/09/2017
11.54
 170 11.54 11.54 11.54 0 0 0
25/09/2017
11.54
 7,270 11.93 11.93 11.39 80 0 0.0
22/09/2017
11.93
 180 12.20 12.20 11.93 0 0 0
21/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
20/09/2017
12.20
 10 12.16 12.20 12.20 0 0 0
19/09/2017
12.16
 2,000 12.20 12.20 11.39 20 1,500 -0.0
18/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
15/09/2017
12.20
 40 12.35 12.35 11.54 10 0 0.0
14/09/2017
12.35
 0 12.35 12.35 12.35 0 0 0
13/09/2017
12.35
 0 12.35 12.35 12.35 0 0 0
12/09/2017
12.35
 1,130 11.66 12.35 11.74 1,130 110 0.0
11/09/2017
11.66
 280 11.81 11.81 11.54 100 160 -0.0
08/09/2017
11.81
 1,110 11.54 11.81 11.50 10 400 -0.0
07/09/2017
11.54
 10 11.47 11.54 11.54 10 10 0
06/09/2017
11.47
 460 11.89 11.89 11.16 0 0 0
05/09/2017
11.89
 200 11.74 11.89 11.89 0 0 0
01/09/2017
11.74
 1,820 12.39 12.39 11.54 120 1,160 -0.0
31/08/2017
12.39
 2,230 11.62 12.39 11.54 2,210 1,370 0.0
30/08/2017
11.62
 130 11.54 11.97 10.85 110 50 0.0
29/08/2017
11.54
 1,010 11.54 11.54 10.93 10 0 0.0
28/08/2017
11.54
 1,200 11.54 11.74 10.85 130 0 0.0
25/08/2017
11.54
 1,010 11.62 11.62 11.00 10 0 0.0
24/08/2017
11.62
 0 11.62 11.62 11.62 0 0 0
23/08/2017
11.62
 0 11.62 11.62 11.62 0 0 0
22/08/2017
11.62
 0 11.62 11.62 11.62 0 0 0
21/08/2017
11.62
 0 11.62 11.62 11.62 0 0 0
18/08/2017
11.62
 30 11.27 11.62 11.62 30 0 0.0
17/08/2017
11.27
 3,610 11.77 11.77 11.16 20 0 0.0
16/08/2017
11.77
 10 11.47 11.77 11.77 10 0 0.0
15/08/2017
11.47
 120 11.08 11.54 11.24 20 10 0.0
14/08/2017
11.08
 1,730 11.77 11.77 10.97 20 0 0.0
11/08/2017
11.77
 10 11.35 11.77 11.77 10 0 0.0
10/08/2017
11.35
 5,460 11.39 11.47 10.93 40 0 0.0
09/08/2017
11.39
 1,020 11.47 11.47 11.39 0 0 0
08/08/2017
11.47
 660 11.54 11.54 11.47 10 240 -0.0
07/08/2017
11.54
 12,250 11.54 11.54 11.54 0 9,050 -0.1
04/08/2017
11.54
 3,600 11.70 11.70 11.54 0 3,590 -0.1
03/08/2017
11.70
 1,630 11.81 11.81 11.39 630 0 0.0
02/08/2017
11.81
 960 11.54 11.81 11.39 960 0 0.0
01/08/2017
11.54
 11,590 12.04 12.04 11.39 5,000 6,090 -0.0
31/07/2017
12.04
 930 12.01 12.12 11.93 220 0 0.0
28/07/2017
12.01
 230 12.20 12.20 11.50 120 0 0.0
27/07/2017
12.20
 8,090 12.04 12.39 11.54 3,270 3,500 -0.0
26/07/2017
12.04
 4,320 11.74 12.04 11.54 3,020 4,300 -0.0
25/07/2017
11.74
 16,200 12.20 12.20 11.35 5,010 2,000 0.0
24/07/2017
12.20
 31,170 12.58 12.58 11.74 420 29,950 -0.5
21/07/2017
12.58
 230 12.31 12.58 12.31 220 0 0.0
20/07/2017
12.31
 2,120 12.39 12.39 12.16 220 0 0.0
19/07/2017
12.39
 740 12.27 12.39 12.39 710 0 0.0
18/07/2017
12.27
 130 12.27 12.27 12.27 0 0 0
17/07/2017
12.27
 190 12.66 12.66 12.27 0 0 0
14/07/2017
12.66
 100 12.08 12.66 12.47 100 0 0.0
13/07/2017
12.08
 990 12.16 12.16 12.08 0 0 0
12/07/2017
12.16
 30 12.27 12.27 12.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |