CTCP SPM (spm)

9.10
0.59
(6.93%)
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
(2026-03-30) 		-0.59 -6.48% 8,600 -3,000 0
8.42
9.50
9.10
2 tháng
(2026-03-02) 		-0.99 -10.42% 23,200 -3,000 0
8.42
9.50
9.10
3 tháng
(2026-01-29) 		-0.85 -9.08% 64,700 -3,000 0
8.42
10.20
9.10
6 tháng
(2025-10-31) 		-1.63 -16.07% 145,600 -13,100 -0.1
8.42
11
9.10
12 tháng
(2025-05-05) 		-2.01 -19.12% 493,500 -14,800 -0.1
8.42
11.57
9.10
24 tháng
(2024-05-09) 		-2 -19.05% 780,900 -16,400 -0.1
8.42
12
9.10
36 tháng
(2023-05-15) 		-2.96 -25.83% 1,202,900 3,300 0.1
8.42
13.71
9.10
60 tháng
(2021-05-25) 		-2.66 -23.80% 5,998,600 -124,360 -2.8
8.42
27.71
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2017
11.80
 620 11.47 11.86 11.73 20 0 0.0
09/02/2017
11.47
 9,960 11.86 11.93 11.43 0 0 0
08/02/2017
11.86
 510 11.80 11.96 11.80 20 0 0.0
07/02/2017
11.80
 50 11.40 11.80 11.20 40 0 0.0
06/02/2017
11.40
 1,060 11.20 11.40 11.20 20 0 0.0
03/02/2017
11.20
 4,510 11.66 11.66 11.01 20 0 0.0
02/02/2017
11.66
 11,670 12.06 12.06 11.24 220 160 0.0
25/01/2017
12.06
 210 12.06 12.06 11.60 10 0 0.0
24/01/2017
12.06
 6,280 12.06 12.06 11.53 10 0 0.0
23/01/2017
12.06
 0 12.06 12.06 12.06 0 0 0
20/01/2017
12.06
 3,240 12.13 12.13 11.66 50 3,190 -0.1
19/01/2017
12.13
 110 12.06 12.13 11.80 10 0 0.0
18/01/2017
12.06
 520 11.93 12.13 11.80 10 0 0.0
17/01/2017
11.93
 5,340 12.46 12.46 11.80 210 4,010 -0.1
16/01/2017
12.46
 2,040 12.06 12.46 11.99 20 0 0.0
13/01/2017
12.06
 2,690 12.09 12.32 12.06 10 1,390 -0.0
12/01/2017
12.09
 15,320 12.69 12.92 12.06 30 8,010 -0.1
11/01/2017
12.69
 14,810 12.06 12.72 11.86 40 0 0.0
10/01/2017
12.06
 5,020 11.86 12.19 11.27 30 0 0.0
09/01/2017
11.86
 30,460 11.60 11.86 10.81 80 0 0.0
06/01/2017
11.60
 140 10.87 11.60 11.20 140 0 0.0
05/01/2017
10.87
 16,480 11.43 11.80 10.64 1,110 15,280 -0.2
04/01/2017
11.43
 4,890 12.03 12.03 11.20 40 0 0.0
03/01/2017
12.03
 40 11.60 12.03 11.86 40 0 0.0
30/12/2016
11.60
 8,810 11.07 11.83 10.31 6,150 5,180 0.0
29/12/2016
11.07
 5,420 11.90 11.90 11.07 20 0 0.0
28/12/2016
11.90
 10 11.90 11.90 11.90 0 10 -0.0
27/12/2016
11.90
 490 11.30 11.90 11.27 490 0 0.0
26/12/2016
11.30
 200 11.10 11.30 10.35 10 0 0.0
23/12/2016
11.10
 20 10.45 11.10 11.10 0 0 0
22/12/2016
10.45
 1,900 10.61 11.20 10.21 30 0 0.0
21/12/2016
10.61
 10 11.17 11.17 10.61 0 0 0
20/12/2016
11.17
 8,030 10.74 11.30 10.74 0 3,110 -0.1
19/12/2016
10.74
 530 11.37 11.43 10.58 20 450 -0.0
16/12/2016
11.37
 80 11.34 11.47 11.37 30 0 0.0
15/12/2016
11.34
 2,820 10.97 11.70 11.20 90 0 0.0
14/12/2016
10.97
 24,170 10.54 11.07 10.35 70 24,000 -0.4
13/12/2016
10.54
 7,570 10.08 10.71 10.08 40 0 0.0
12/12/2016
10.08
 8,210 9.79 10.18 9.89 110 0 0.0
09/12/2016
9.79
 420 9.95 10.28 9.79 50 0 0.0
08/12/2016
9.95
 20 10.31 10.58 9.95 10 0 0.0
07/12/2016
10.31
 2,920 10.94 10.94 10.18 50 0 0.0
06/12/2016
10.94
 50 10.54 10.94 10.74 50 0 0.0
05/12/2016
10.54
 1,850 10.58 10.58 10.51 10 0 0.0
02/12/2016
10.58
 11,720 10.45 10.71 9.95 20 0 0.0
01/12/2016
10.45
 38,560 10.68 10.87 9.95 30 0 0.0
30/11/2016
10.68
 4,430 10.81 11.04 10.68 30 0 0.0
29/11/2016
10.81
 30 10.54 11.27 10.08 20 0 0.0
28/11/2016
10.54
 630 10.91 11.17 10.48 110 10 0.0
25/11/2016
10.91
 5,670 11.34 11.34 10.54 390 2,000 -0.0
24/11/2016
11.34
 6,920 11.76 11.76 10.97 320 680 -0.0
23/11/2016
11.76
 10 11.40 11.76 11.76 10 0 0.0
22/11/2016
11.40
 101,620 10.97 11.40 10.21 47,070 100,000 -0.8
21/11/2016
10.97
 24,080 11.76 12.13 10.97 200 23,450 -0.4
18/11/2016
11.76
 820 12.62 12.62 11.76 0 810 -0.0
17/11/2016
12.62
 10 12.52 12.62 12.62 0 0 0
16/11/2016
12.52
 3,110 11.80 12.52 11.60 10 2,850 -0.1
15/11/2016
11.80
 6,150 12.52 12.52 11.80 0 6,150 -0.1
14/11/2016
12.52
 100 12.79 12.79 11.93 10 0 0.0
11/11/2016
12.79
 50 12.79 12.79 12.79 50 0 0.0
10/11/2016
12.79
 110 12.52 12.79 12.79 10 0 0.0
09/11/2016
12.52
 490 12.75 12.75 11.86 20 0 0.0
08/11/2016
12.75
 30 12.72 12.75 12.75 20 0 0.0
07/11/2016
12.72
 20 12.46 12.72 12.46 0 0 0
04/11/2016
12.46
 670 11.66 12.46 12.13 0 0 0
03/11/2016
11.66
 160 12.46 12.88 11.66 120 0 0.0
02/11/2016
12.46
 510 12.46 12.46 11.60 10 480 -0.0
01/11/2016
12.46
 500 12.49 12.49 12.46 0 0 0
31/10/2016
12.49
 70 12.49 12.69 11.76 20 0 0.0
28/10/2016
12.49
 110 12.72 12.72 12.49 0 0 0
27/10/2016
12.72
 0 12.72 12.72 12.72 0 0 0
26/10/2016
12.72
 0 12.72 12.72 12.72 0 0 0
25/10/2016
12.72
 0 12.72 12.72 12.72 0 0 0
24/10/2016
12.72
 50 12.62 12.72 12.72 50 0 0.0
21/10/2016
12.62
 10 12.39 12.62 12.62 10 0 0.0
20/10/2016
12.39
 0 12.39 12.39 12.39 0 0 0
19/10/2016
12.39
 170 12.19 12.69 11.93 30 0 0.0
18/10/2016
12.19
 500 12.26 12.65 12.19 20 0 0.0
17/10/2016
12.26
 610 13.11 13.11 12.26 0 0 0
14/10/2016
13.11
 510 13.11 13.11 13.11 510 0 0.0
13/10/2016
13.11
 0 13.11 13.11 13.11 0 0 0
12/10/2016
13.11
 0 13.11 13.11 13.11 0 0 0
11/10/2016
13.11
 10 12.62 13.11 13.11 10 0 0.0
10/10/2016
12.62
 70 12.65 12.65 12.62 0 0 0
07/10/2016
12.65
 20 12.19 12.65 12.65 20 0 0.0
06/10/2016
12.19
 210 12.19 12.72 12.19 10 0 0.0
05/10/2016
12.19
 420 12.59 12.85 12.19 20 0 0.0
04/10/2016
12.59
 400 12.65 12.65 12.59 100 0 0.0
03/10/2016
12.65
 1,210 12.62 12.65 12.39 10 0 0.0
30/09/2016
12.62
 430 12.65 12.75 12.13 220 0 0.0
29/09/2016
12.65
 2,540 12.65 12.79 12.65 10 0 0.0
28/09/2016
12.65
 80 12.65 12.65 12.65 0 0 0
27/09/2016
12.65
 1,140 12.82 12.82 12.62 0 0 0
26/09/2016
12.82
 30 12.69 12.82 12.82 30 0 0.0
23/09/2016
12.69
 190 12.55 12.79 12.52 20 0 0.0
22/09/2016
12.55
 0 12.55 12.55 12.55 0 0 0
21/09/2016
12.55
 50 12.72 12.72 11.86 40 0 0.0
20/09/2016
12.72
 40 12.52 12.72 12.65 40 0 0.0
19/09/2016
12.52
 2,730 11.90 12.59 12.13 50 0 0.0
16/09/2016
11.90
 6,990 12.79 13.31 11.90 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |