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)
16/02/2017
12.57
 1,300 12.71 12.71 12.06 10 0 0.0
15/02/2017
12.71
 730 12.71 12.75 12.40 10 0 0.0
14/02/2017
12.71
 600 12.71 12.75 12.40 30 400 -0.0
13/02/2017
12.71
 21,550 12.33 12.71 11.99 160 5,500 -0.1
10/02/2017
12.33
 620 11.99 12.40 12.26 20 0 0.0
09/02/2017
11.99
 9,960 12.40 12.47 11.95 0 0 0
08/02/2017
12.40
 510 12.33 12.50 12.33 20 0 0.0
07/02/2017
12.33
 50 11.92 12.33 11.71 40 0 0.0
06/02/2017
11.92
 1,060 11.71 11.92 11.71 20 0 0.0
03/02/2017
11.71
 4,510 12.19 12.19 11.51 20 0 0.0
02/02/2017
12.19
 11,670 12.61 12.61 11.75 220 160 0.0
25/01/2017
12.61
 210 12.61 12.61 12.13 10 0 0.0
24/01/2017
12.61
 6,280 12.61 12.61 12.06 10 0 0.0
23/01/2017
12.61
 0 12.61 12.61 12.61 0 0 0
20/01/2017
12.61
 3,240 12.68 12.68 12.19 50 3,190 -0.1
19/01/2017
12.68
 110 12.61 12.68 12.33 10 0 0.0
18/01/2017
12.61
 520 12.47 12.68 12.33 10 0 0.0
17/01/2017
12.47
 5,340 13.02 13.02 12.33 210 4,010 -0.1
16/01/2017
13.02
 2,040 12.61 13.02 12.54 20 0 0.0
13/01/2017
12.61
 2,690 12.64 12.88 12.61 10 1,390 -0.0
12/01/2017
12.64
 15,320 13.26 13.50 12.61 30 8,010 -0.1
11/01/2017
13.26
 14,810 12.61 13.30 12.40 40 0 0.0
10/01/2017
12.61
 5,020 12.40 12.75 11.78 30 0 0.0
09/01/2017
12.40
 30,460 12.13 12.40 11.30 80 0 0.0
06/01/2017
12.13
 140 11.37 12.13 11.71 140 0 0.0
05/01/2017
11.37
 16,480 11.95 12.33 11.13 1,110 15,280 -0.2
04/01/2017
11.95
 4,890 12.57 12.57 11.71 40 0 0.0
03/01/2017
12.57
 40 12.13 12.57 12.40 40 0 0.0
30/12/2016
12.13
 8,810 11.57 12.37 10.78 6,150 5,180 0.0
29/12/2016
11.57
 5,420 12.44 12.44 11.57 20 0 0.0
28/12/2016
12.44
 10 12.44 12.44 12.44 0 10 -0.0
27/12/2016
12.44
 490 11.82 12.44 11.78 490 0 0.0
26/12/2016
11.82
 200 11.61 11.82 10.82 10 0 0.0
23/12/2016
11.61
 20 10.92 11.61 11.61 0 0 0
22/12/2016
10.92
 1,900 11.09 11.71 10.68 30 0 0.0
21/12/2016
11.09
 10 11.68 11.68 11.09 0 0 0
20/12/2016
11.68
 8,030 11.23 11.82 11.23 0 3,110 -0.1
19/12/2016
11.23
 530 11.88 11.95 11.06 20 450 -0.0
16/12/2016
11.88
 80 11.85 11.99 11.88 30 0 0.0
15/12/2016
11.85
 2,820 11.47 12.23 11.71 90 0 0.0
14/12/2016
11.47
 24,170 11.02 11.57 10.82 70 24,000 -0.4
13/12/2016
11.02
 7,570 10.54 11.20 10.54 40 0 0.0
12/12/2016
10.54
 8,210 10.23 10.64 10.33 110 0 0.0
09/12/2016
10.23
 420 10.40 10.75 10.23 50 0 0.0
08/12/2016
10.40
 20 10.78 11.06 10.40 10 0 0.0
07/12/2016
10.78
 2,920 11.44 11.44 10.64 50 0 0.0
06/12/2016
11.44
 50 11.02 11.44 11.23 50 0 0.0
05/12/2016
11.02
 1,850 11.06 11.06 10.99 10 0 0.0
02/12/2016
11.06
 11,720 10.92 11.20 10.40 20 0 0.0
01/12/2016
10.92
 38,560 11.16 11.37 10.40 30 0 0.0
30/11/2016
11.16
 4,430 11.30 11.54 11.16 30 0 0.0
29/11/2016
11.30
 30 11.02 11.78 10.54 20 0 0.0
28/11/2016
11.02
 630 11.40 11.68 10.95 110 10 0.0
25/11/2016
11.40
 5,670 11.85 11.85 11.02 390 2,000 -0.0
24/11/2016
11.85
 6,920 12.30 12.30 11.47 320 680 -0.0
23/11/2016
12.30
 10 11.92 12.30 12.30 10 0 0.0
22/11/2016
11.92
 101,620 11.47 11.92 10.68 47,070 100,000 -0.8
21/11/2016
11.47
 24,080 12.30 12.68 11.47 200 23,450 -0.4
18/11/2016
12.30
 820 13.19 13.19 12.30 0 810 -0.0
17/11/2016
13.19
 10 13.09 13.19 13.19 0 0 0
16/11/2016
13.09
 3,110 12.33 13.09 12.13 10 2,850 -0.1
15/11/2016
12.33
 6,150 13.09 13.09 12.33 0 6,150 -0.1
14/11/2016
13.09
 100 13.37 13.37 12.47 10 0 0.0
11/11/2016
13.37
 50 13.37 13.37 13.37 50 0 0.0
10/11/2016
13.37
 110 13.09 13.37 13.37 10 0 0.0
09/11/2016
13.09
 490 13.33 13.33 12.40 20 0 0.0
08/11/2016
13.33
 30 13.30 13.33 13.33 20 0 0.0
07/11/2016
13.30
 20 13.02 13.30 13.02 0 0 0
04/11/2016
13.02
 670 12.19 13.02 12.68 0 0 0
03/11/2016
12.19
 160 13.02 13.47 12.19 120 0 0.0
02/11/2016
13.02
 510 13.02 13.02 12.13 10 480 -0.0
01/11/2016
13.02
 500 13.06 13.06 13.02 0 0 0
31/10/2016
13.06
 70 13.06 13.26 12.30 20 0 0.0
28/10/2016
13.06
 110 13.30 13.30 13.06 0 0 0
27/10/2016
13.30
 0 13.30 13.30 13.30 0 0 0
26/10/2016
13.30
 0 13.30 13.30 13.30 0 0 0
25/10/2016
13.30
 0 13.30 13.30 13.30 0 0 0
24/10/2016
13.30
 50 13.19 13.30 13.30 50 0 0.0
21/10/2016
13.19
 10 12.95 13.19 13.19 10 0 0.0
20/10/2016
12.95
 0 12.95 12.95 12.95 0 0 0
19/10/2016
12.95
 170 12.75 13.26 12.47 30 0 0.0
18/10/2016
12.75
 500 12.82 13.23 12.75 20 0 0.0
17/10/2016
12.82
 610 13.71 13.71 12.82 0 0 0
14/10/2016
13.71
 510 13.71 13.71 13.71 510 0 0.0
13/10/2016
13.71
 0 13.71 13.71 13.71 0 0 0
12/10/2016
13.71
 0 13.71 13.71 13.71 0 0 0
11/10/2016
13.71
 10 13.19 13.71 13.71 10 0 0.0
10/10/2016
13.19
 70 13.23 13.23 13.19 0 0 0
07/10/2016
13.23
 20 12.75 13.23 13.23 20 0 0.0
06/10/2016
12.75
 210 12.75 13.30 12.75 10 0 0.0
05/10/2016
12.75
 420 13.16 13.44 12.75 20 0 0.0
04/10/2016
13.16
 400 13.23 13.23 13.16 100 0 0.0
03/10/2016
13.23
 1,210 13.19 13.23 12.95 10 0 0.0
30/09/2016
13.19
 430 13.23 13.33 12.68 220 0 0.0
29/09/2016
13.23
 2,540 13.23 13.37 13.23 10 0 0.0
28/09/2016
13.23
 80 13.23 13.23 13.23 0 0 0
27/09/2016
13.23
 1,140 13.40 13.40 13.19 0 0 0
26/09/2016
13.40
 30 13.26 13.40 13.40 30 0 0.0
23/09/2016
13.26
 190 13.13 13.37 13.09 20 0 0.0
22/09/2016
13.13
 0 13.13 13.13 13.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |