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)
02/12/2015
12.19
 0 12.19 12.19 12.19 0 0 0
01/12/2015
12.19
 150 12.19 12.19 12.19 0 0 0
30/11/2015
12.19
 600 12.26 12.40 12.19 430 0 0.0
27/11/2015
12.26
 1,010 12.26 12.26 12.19 550 0 0.0
26/11/2015
12.26
 2,190 11.99 12.26 11.16 2,170 0 0.0
25/11/2015
11.99
 570 11.71 12.13 11.99 80 0 0.0
24/11/2015
11.71
 3,870 11.92 12.40 11.30 2,240 0 0.0
23/11/2015
11.92
 1,520 12.13 12.82 11.92 740 0 0.0
20/11/2015
12.13
 7,180 11.85 12.40 11.16 2,830 0 0.0
19/11/2015
11.85
 9,070 11.30 11.99 11.23 6,500 0 0.1
18/11/2015
11.30
 1,810 10.89 11.30 11.02 1,290 0 0.0
17/11/2015
10.89
 1,900 10.82 10.95 10.40 100 0 0.0
16/11/2015
10.82
 15,080 10.33 10.82 10.33 3,190 14,740 -0.2
13/11/2015
10.33
 28,010 10.33 10.89 10.20 2,820 25,910 -0.3
12/11/2015
10.33
 9,970 10.54 11.02 10.33 550 8,100 -0.1
11/11/2015
10.54
 66,590 10.54 11.02 10.20 2,100 66,550 -1.0
10/11/2015
10.54
 37,530 10.68 11.37 10.54 4,250 37,300 -0.5
09/11/2015
10.68
 48,850 11.02 11.51 10.54 9,640 41,580 -0.5
06/11/2015
11.02
 15,160 11.02 11.64 11.02 30 15,130 -0.2
05/11/2015
11.02
 99,070 11.02 11.64 11.02 20 99,050 -1.6
04/11/2015
11.02
 22,150 11.78 12.19 11.02 80 16,120 -0.3
03/11/2015
11.78
 30 12.13 12.13 11.78 0 0 0
02/11/2015
12.13
 18,980 12.19 12.33 11.85 70 15,000 -0.3
30/10/2015
12.19
 1,070 11.57 12.19 12.19 1,050 0 0.0
29/10/2015
11.57
 13,700 11.57 12.26 11.37 40 12,370 -0.2
28/10/2015
11.57
 5,180 11.57 11.71 11.57 0 5,180 -0.1
27/10/2015
11.57
 7,780 11.57 12.26 11.57 30 5,750 -0.1
26/10/2015
11.57
 15,020 12.19 12.75 11.57 1,070 7,860 -0.1
23/10/2015
12.19
 15,900 13.09 13.78 12.19 30 12,560 -0.2
22/10/2015
13.09
 14,120 13.09 13.78 12.40 80 14,070 -0.3
21/10/2015
13.09
 12,810 13.64 14.06 12.88 70 11,240 -0.2
20/10/2015
13.64
 2,410 14.06 14.06 13.64 0 0 0
19/10/2015
14.06
 320 14.06 14.06 13.78 50 0 0.0
16/10/2015
14.06
 460 14.19 14.19 13.78 50 0 0.0
15/10/2015
14.19
 270 14.06 14.19 13.78 70 0 0.0
14/10/2015
14.06
 380 14.40 14.40 13.78 130 0 0.0
13/10/2015
14.40
 0 14.40 14.40 14.40 0 0 0
12/10/2015
14.40
 0 14.40 14.40 14.40 0 0 0
09/10/2015
14.40
 3,120 14.47 14.47 13.50 20 0 0.0
08/10/2015
14.47
 3,150 14.47 14.47 13.78 100 0 0.0
07/10/2015
14.47
 10 13.78 14.47 14.47 10 0 0.0
06/10/2015
13.78
 9,650 14.47 14.47 13.78 0 0 0
05/10/2015
14.47
 3,300 14.81 14.81 13.99 200 0 0.0
02/10/2015
14.81
 1,000 14.95 15.85 14.47 600 0 0.0
01/10/2015
14.95
 0 14.95 14.95 14.95 0 0 0
30/09/2015
14.95
 140 14.61 14.95 14.95 140 0 0.0
29/09/2015
14.61
 1,220 14.95 14.95 13.92 1,150 0 0.0
28/09/2015
14.95
 0 14.95 14.95 14.95 0 0 0
25/09/2015
14.95
 1,610 15.16 15.16 14.12 1,590 0 0.0
24/09/2015
15.16
 1,630 14.47 15.16 14.12 1,620 0 0.0
23/09/2015
14.47
 5,040 14.47 14.47 14.19 0 0 0
22/09/2015
14.47
 0 14.47 14.47 14.47 0 0 0
21/09/2015
14.47
 10 14.74 14.74 14.47 0 0 0
18/09/2015
14.74
 4,190 14.74 14.74 13.78 370 0 0.0
17/09/2015
14.74
 10 14.40 14.74 14.74 10 0 0.0
16/09/2015
14.40
 12,500 14.54 14.54 14.40 0 0 0
15/09/2015
14.54
 130 13.64 14.54 14.12 130 0 0.0
14/09/2015
13.64
 2,430 14.61 14.61 13.64 20 0 0.0
11/09/2015
14.61
 1,980 14.47 14.95 14.47 40 0 0.0
10/09/2015
14.47
 600 15.02 15.02 13.99 80 0 0.0
09/09/2015
15.02
 810 14.74 15.57 13.78 30 0 0.0
08/09/2015
14.74
 130 15.16 15.16 14.12 120 0 0.0
07/09/2015
15.16
 0 15.16 15.16 15.16 0 0 0
04/09/2015
15.16
 90 14.47 15.16 14.47 90 0 0.0
03/09/2015
14.47
 140 15.50 15.50 14.47 0 0 0
01/09/2015
15.50
 200 14.81 15.50 14.81 200 0 0.0
31/08/2015
14.81
 510 14.12 14.81 14.47 510 0 0.0
28/08/2015
14.12
 3,470 14.33 14.33 14.12 20 0 0.0
27/08/2015
14.33
 4,810 14.54 14.74 14.33 0 0 0
26/08/2015
14.54
 4,050 14.74 14.74 14.12 30 0 0.0
25/08/2015
14.74
 110 13.78 14.74 14.12 110 0 0.0
24/08/2015
13.78
 7,370 14.74 14.74 13.78 0 0 0
21/08/2015
14.74
 550 13.92 14.88 13.09 50 0 0.0
20/08/2015
13.92
 650 13.85 14.68 13.57 50 0 0.0
19/08/2015
13.85
 410 14.81 14.81 13.85 0 0 0
18/08/2015
14.81
 10 13.85 14.81 14.81 0 0 0
17/08/2015
13.85
 4,020 14.81 15.02 13.85 1,020 2,000 -0.0
14/08/2015
14.81
 340 14.81 15.09 13.92 40 0 0.0
13/08/2015
14.81
 8,440 15.16 15.16 14.12 50 3,000 -0.1
12/08/2015
15.16
 0 15.16 15.16 15.16 0 0 0
11/08/2015
15.16
 170 14.68 15.43 15.16 20 0 0.0
10/08/2015
14.68
 640 15.64 15.64 14.68 330 0 0.0
07/08/2015
15.64
 420 15.09 15.64 15.09 420 0 0.0
06/08/2015
15.09
 7,080 14.68 15.09 14.47 120 0 0.0
05/08/2015
14.68
 70 14.68 15.16 14.68 0 0 0
04/08/2015
14.68
 4,940 15.78 15.78 14.68 30 200 -0.0
03/08/2015
15.78
 2,830 15.85 15.85 14.74 1,200 0 0.0
31/07/2015
15.85
 1,000 14.88 15.85 14.95 1,000 0 0.0
30/07/2015
14.88
 3,070 14.95 14.95 13.92 2,150 0 0.0
29/07/2015
14.95
 450 14.61 14.95 14.81 30 0 0.0
28/07/2015
14.61
 6,030 15.09 15.43 14.26 20 0 0.0
27/07/2015
15.09
 700 14.81 15.09 14.81 10 0 0.0
24/07/2015
14.81
 310 14.12 14.88 14.74 10 0 0.0
23/07/2015
14.12
 4,680 15.16 15.16 14.12 0 0 0
22/07/2015
15.16
 0 15.16 15.16 15.16 0 0 0
21/07/2015
15.16
 60 15.50 15.50 14.47 10 0 0.0
20/07/2015
15.50
 9,830 15.50 15.50 14.47 0 0 0
17/07/2015
15.50
 1,730 16.05 16.05 15.50 0 0 0
16/07/2015
16.05
 0 16.05 16.05 16.05 0 0 0
15/07/2015
16.05
 8,970 15.85 16.05 15.02 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |