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)
14/07/2015
15.85
 10,020 16.19 16.19 15.16 20 0 0.0
13/07/2015
16.19
 80 15.98 16.19 14.95 60 0 0.0
10/07/2015
15.98
 630 16.88 16.88 15.71 10 0 0.0
09/07/2015
16.88
 0 16.88 16.88 16.88 0 0 0
08/07/2015
16.88
 7,750 16.26 16.88 15.43 720 0 0.0
07/07/2015
16.26
 9,820 16.26 16.26 15.36 610 0 0.0
06/07/2015
16.26
 3,750 15.92 16.26 15.85 100 0 0.0
03/07/2015
15.92
 100 16.95 16.95 15.92 0 0 0
02/07/2015
16.95
 2,970 17.02 17.09 15.98 2,020 1,800 0.0
01/07/2015
17.02
 90 16.40 17.02 17.02 0 0 0
30/06/2015
16.40
 560 15.43 16.47 15.16 220 0 0.0
29/06/2015
15.43
 10,620 16.40 17.22 15.30 1,130 2,980 -0.0
26/06/2015
16.40
 290 17.57 17.57 16.40 0 0 0
25/06/2015
17.57
 3,500 16.54 17.57 15.98 3,400 0 0.1
24/06/2015
16.54
 15,050 16.54 16.54 16.12 50 0 0.0
23/06/2015
16.54
 3,610 17.22 17.22 16.12 10 0 0.0
22/06/2015
17.22
 20 16.47 17.22 17.22 20 0 0.0
19/06/2015
16.47
 2,810 16.47 16.47 16.26 20 0 0.0
18/06/2015
16.47
 350 16.47 16.47 16.47 0 0 0
17/06/2015
16.47
 5,500 16.54 16.54 16.47 0 0 0
16/06/2015
16.54
 20,860 17.09 17.09 16.40 200 0 0.0
15/06/2015
17.09
 0 17.09 17.09 17.09 0 0 0
12/06/2015
17.09
 3,170 17.09 17.78 16.67 300 0 0.0
11/06/2015
17.09
 10 17.16 17.16 17.09 0 0 0
10/06/2015
17.16
 350 17.16 17.78 16.74 270 0 0.0
09/06/2015
17.16
 870 17.57 17.57 16.54 100 0 0.0
08/06/2015
17.57
 2,350 17.57 17.57 16.54 2,240 0 0.1
05/06/2015
17.57
 10 16.67 17.57 17.57 10 0 0.0
04/06/2015
16.67
 2,680 16.67 16.67 16.60 0 0 0
03/06/2015
16.67
 180 16.54 16.88 16.67 10 0 0.0
02/06/2015
16.54
 6,530 17.22 17.22 16.54 0 0 0
01/06/2015
17.22
 50 16.88 17.22 17.22 50 0 0.0
29/05/2015
16.88
 300 17.09 17.78 16.88 30 0 0.0
28/05/2015
17.09
 53,630 17.09 17.91 17.09 130 10,250 -0.3
27/05/2015
17.09
 0 17.09 17.09 17.09 0 0 0
26/05/2015
17.09
 590 17.57 17.57 16.54 90 0 0.0
25/05/2015
17.57
 2,130 16.67 17.57 16.60 930 0 0.0
22/05/2015
16.67
 5,670 16.74 16.74 16.54 20 0 0.0
21/05/2015
16.74
 2,410 17.09 17.09 16.40 0 0 0
20/05/2015
17.09
 110 16.74 17.50 16.74 10 0 0.0
19/05/2015
16.74
 10 16.88 16.88 16.74 0 0 0
18/05/2015
16.88
 2,290 17.09 17.09 16.47 10 0 0.0
15/05/2015
17.09
 2,250 17.36 17.98 16.19 60 0 0.0
14/05/2015
17.36
 610 18.60 18.60 17.36 0 0 0
13/05/2015
18.60
 150 17.57 18.60 18.26 150 0 0.0
12/05/2015
17.57
 20 17.02 17.57 17.57 20 0 0.0
11/05/2015
17.02
 270 18.19 18.19 17.02 0 0 0
08/05/2015
18.19
 0 18.19 18.19 18.19 0 0 0
07/05/2015
18.19
 290 18.12 18.19 17.91 30 0 0.0
06/05/2015
18.12
 4,250 18.95 18.95 17.64 3,090 0 0.1
05/05/2015
18.95
 0 18.95 18.95 18.95 0 0 0
04/05/2015
18.95
 920 18.60 18.95 18.26 920 0 0.0
27/04/2015
18.60
 1,070 17.57 18.60 17.29 1,070 180 0.0
24/04/2015
17.57
 30 17.22 17.57 17.57 30 0 0.0
23/04/2015
17.22
 1,170 17.22 17.91 16.88 480 20 0.0
22/04/2015
17.22
 9,620 16.40 17.36 16.88 20 0 0.0
21/04/2015
16.40
 3,110 16.40 17.02 16.40 340 0 0.0
20/04/2015
16.40
 5,590 16.88 17.09 16.40 200 0 0.0
17/04/2015
16.88
 12,070 16.74 17.09 16.81 0 0 0
16/04/2015
16.74
 5,020 16.81 16.81 16.26 10 0 0.0
15/04/2015
16.81
 5,840 16.88 17.22 16.47 40 0 0.0
14/04/2015
16.88
 5,040 16.54 17.22 16.81 30 0 0.0
13/04/2015
16.54
 6,800 17.43 18.40 16.54 90 0 0.0
10/04/2015
17.43
 11,590 16.47 17.50 16.47 1,050 0 0.0
09/04/2015
16.47
 17,680 16.47 16.88 16.47 4,100 0 0.1
08/04/2015
16.47
 580 16.54 16.54 16.40 0 0 0
07/04/2015
16.54
 13,040 16.54 16.54 15.64 90 0 0.0
06/04/2015
16.54
 2,120 16.54 16.74 16.47 1,070 0 0.0
03/04/2015
16.54
 2,320 16.54 17.16 16.54 110 0 0.0
02/04/2015
16.54
 1,320 16.54 16.54 15.50 750 0 0.0
01/04/2015
16.54
 5,260 17.16 17.16 16.12 5,090 0 0.1
31/03/2015
17.16
 20 17.22 17.22 16.12 10 0 0.0
30/03/2015
17.22
 20 16.54 17.57 17.22 20 0 0.0
27/03/2015
16.54
 5,380 16.88 16.88 15.85 10 0 0.0
26/03/2015
16.88
 60 16.95 17.29 16.54 50 0 0.0
25/03/2015
16.95
 650 16.40 17.50 15.85 0 0 0
24/03/2015
16.40
 8,230 17.50 17.50 16.40 0 0 0
23/03/2015
17.50
 1,550 17.57 17.57 16.88 110 0 0.0
20/03/2015
17.57
 3,340 17.57 17.57 17.57 0 0 0
19/03/2015
17.57
 4,100 18.26 18.26 17.29 300 0 0.0
18/03/2015
18.26
 3,350 18.26 18.46 17.29 40 0 0.0
17/03/2015
18.26
 2,250 18.33 18.33 17.91 2,100 0 0.1
16/03/2015
18.33
 30 18.40 18.40 17.36 10 0 0.0
13/03/2015
18.40
 10 18.40 18.40 18.40 0 0 0
12/03/2015
18.40
 0 18.40 18.40 18.40 0 0 0
11/03/2015
18.40
 1,800 18.46 18.46 18.40 0 0 0
10/03/2015
18.46
 1,010 18.46 18.46 17.57 10 0 0.0
09/03/2015
18.46
 1,110 18.46 18.46 17.57 100 0 0.0
06/03/2015
18.46
 110 18.46 18.46 18.46 110 0 0.0
05/03/2015
18.46
 5,030 18.46 18.46 17.91 30 0 0.0
04/03/2015
18.46
 10 18.53 18.53 18.46 0 0 0
03/03/2015
18.53
 1,160 18.33 18.53 17.98 150 0 0.0
02/03/2015
18.33
 3,000 18.40 18.40 18.19 2,010 0 0.1
27/02/2015
18.40
 890 18.46 18.46 17.57 20 0 0.0
26/02/2015
18.46
 70 18.60 18.60 18.26 10 0 0.0
25/02/2015
18.60
 0 18.60 18.60 18.60 0 0 0
24/02/2015
18.60
 1,050 18.26 18.67 18.46 10 0 0.0
13/02/2015
18.26
 5,020 18.26 18.60 17.91 20 0 0.0
12/02/2015
18.26
 20 18.88 18.88 17.71 10 0 0.0
11/02/2015
18.88
 20 18.60 18.88 18.74 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |