CTCP SPM (spm)

9.50
0
(0%)
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
(2026-02-11) 		-0.60 -5.94% 34,500 0 0
9
10.10
9.50
2 tháng
(2026-01-12) 		-0.40 -4.04% 59,800 0 0
9
10.25
9.50
3 tháng
(2025-12-15) 		-1 -9.52% 91,600 -10,000 -0.1
9
10.50
9.50
6 tháng
(2025-09-15) 		-0.83 -8.04% 157,500 -10,100 -0.1
9
11.10
9.50
12 tháng
(2025-03-18) 		-1.79 -15.83% 501,100 -13,400 -0.1
9
11.86
9.50
24 tháng
(2024-03-25) 		-0.74 -7.22% 839,900 -12,700 -0.1
9
12
9.50
36 tháng
(2023-03-29) 		-2.02 -17.53% 1,201,800 9,500 0.4
9
13.71
9.50
60 tháng
(2021-04-08) 		-1.67 -14.94% 6,107,400 -115,560 -2.8
9
27.71
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2015
13.77
 0 13.77 13.77 13.77 0 0 0
09/10/2015
13.77
 3,120 13.84 13.84 12.92 20 0 0.0
08/10/2015
13.84
 3,150 13.84 13.84 13.18 100 0 0.0
07/10/2015
13.84
 10 13.18 13.84 13.84 10 0 0.0
06/10/2015
13.18
 9,650 13.84 13.84 13.18 0 0 0
05/10/2015
13.84
 3,300 14.17 14.17 13.38 200 0 0.0
02/10/2015
14.17
 1,000 14.30 15.16 13.84 600 0 0.0
01/10/2015
14.30
 0 14.30 14.30 14.30 0 0 0
30/09/2015
14.30
 140 13.97 14.30 14.30 140 0 0.0
29/09/2015
13.97
 1,220 14.30 14.30 13.31 1,150 0 0.0
28/09/2015
14.30
 0 14.30 14.30 14.30 0 0 0
25/09/2015
14.30
 1,610 14.50 14.50 13.51 1,590 0 0.0
24/09/2015
14.50
 1,630 13.84 14.50 13.51 1,620 0 0.0
23/09/2015
13.84
 5,040 13.84 13.84 13.58 0 0 0
22/09/2015
13.84
 0 13.84 13.84 13.84 0 0 0
21/09/2015
13.84
 10 14.10 14.10 13.84 0 0 0
18/09/2015
14.10
 4,190 14.10 14.10 13.18 370 0 0.0
17/09/2015
14.10
 10 13.77 14.10 14.10 10 0 0.0
16/09/2015
13.77
 12,500 13.91 13.91 13.77 0 0 0
15/09/2015
13.91
 130 13.05 13.91 13.51 130 0 0.0
14/09/2015
13.05
 2,430 13.97 13.97 13.05 20 0 0.0
11/09/2015
13.97
 1,980 13.84 14.30 13.84 40 0 0.0
10/09/2015
13.84
 600 14.37 14.37 13.38 80 0 0.0
09/09/2015
14.37
 810 14.10 14.89 13.18 30 0 0.0
08/09/2015
14.10
 130 14.50 14.50 13.51 120 0 0.0
07/09/2015
14.50
 0 14.50 14.50 14.50 0 0 0
04/09/2015
14.50
 90 13.84 14.50 13.84 90 0 0.0
03/09/2015
13.84
 140 14.83 14.83 13.84 0 0 0
01/09/2015
14.83
 200 14.17 14.83 14.17 200 0 0.0
31/08/2015
14.17
 510 13.51 14.17 13.84 510 0 0.0
28/08/2015
13.51
 3,470 13.71 13.71 13.51 20 0 0.0
27/08/2015
13.71
 4,810 13.91 14.10 13.71 0 0 0
26/08/2015
13.91
 4,050 14.10 14.10 13.51 30 0 0.0
25/08/2015
14.10
 110 13.18 14.10 13.51 110 0 0.0
24/08/2015
13.18
 7,370 14.10 14.10 13.18 0 0 0
21/08/2015
14.10
 550 13.31 14.23 12.52 50 0 0.0
20/08/2015
13.31
 650 13.25 14.04 12.98 50 0 0.0
19/08/2015
13.25
 410 14.17 14.17 13.25 0 0 0
18/08/2015
14.17
 10 13.25 14.17 14.17 0 0 0
17/08/2015
13.25
 4,020 14.17 14.37 13.25 1,020 2,000 -0.0
14/08/2015
14.17
 340 14.17 14.43 13.31 40 0 0.0
13/08/2015
14.17
 8,440 14.50 14.50 13.51 50 3,000 -0.1
12/08/2015
14.50
 0 14.50 14.50 14.50 0 0 0
11/08/2015
14.50
 170 14.04 14.76 14.50 20 0 0.0
10/08/2015
14.04
 640 14.96 14.96 14.04 330 0 0.0
07/08/2015
14.96
 420 14.43 14.96 14.43 420 0 0.0
06/08/2015
14.43
 7,080 14.04 14.43 13.84 120 0 0.0
05/08/2015
14.04
 70 14.04 14.50 14.04 0 0 0
04/08/2015
14.04
 4,940 15.09 15.09 14.04 30 200 -0.0
03/08/2015
15.09
 2,830 15.16 15.16 14.10 1,200 0 0.0
31/07/2015
15.16
 1,000 14.23 15.16 14.30 1,000 0 0.0
30/07/2015
14.23
 3,070 14.30 14.30 13.31 2,150 0 0.0
29/07/2015
14.30
 450 13.97 14.30 14.17 30 0 0.0
28/07/2015
13.97
 6,030 14.43 14.76 13.64 20 0 0.0
27/07/2015
14.43
 700 14.17 14.43 14.17 10 0 0.0
24/07/2015
14.17
 310 13.51 14.23 14.10 10 0 0.0
23/07/2015
13.51
 4,680 14.50 14.50 13.51 0 0 0
22/07/2015
14.50
 0 14.50 14.50 14.50 0 0 0
21/07/2015
14.50
 60 14.83 14.83 13.84 10 0 0.0
20/07/2015
14.83
 9,830 14.83 14.83 13.84 0 0 0
17/07/2015
14.83
 1,730 15.36 15.36 14.83 0 0 0
16/07/2015
15.36
 0 15.36 15.36 15.36 0 0 0
15/07/2015
15.36
 8,970 15.16 15.36 14.37 10 0 0.0
14/07/2015
15.16
 10,020 15.49 15.49 14.50 20 0 0.0
13/07/2015
15.49
 80 15.29 15.49 14.30 60 0 0.0
10/07/2015
15.29
 630 16.15 16.15 15.03 10 0 0.0
09/07/2015
16.15
 0 16.15 16.15 16.15 0 0 0
08/07/2015
16.15
 7,750 15.55 16.15 14.76 720 0 0.0
07/07/2015
15.55
 9,820 15.55 15.55 14.70 610 0 0.0
06/07/2015
15.55
 3,750 15.22 15.55 15.16 100 0 0.0
03/07/2015
15.22
 100 16.21 16.21 15.22 0 0 0
02/07/2015
16.21
 2,970 16.28 16.34 15.29 2,020 1,800 0.0
01/07/2015
16.28
 90 15.68 16.28 16.28 0 0 0
30/06/2015
15.68
 560 14.76 15.75 14.50 220 0 0.0
29/06/2015
14.76
 10,620 15.68 16.48 14.63 1,130 2,980 -0.0
26/06/2015
15.68
 290 16.81 16.81 15.68 0 0 0
25/06/2015
16.81
 3,500 15.82 16.81 15.29 3,400 0 0.1
24/06/2015
15.82
 15,050 15.82 15.82 15.42 50 0 0.0
23/06/2015
15.82
 3,610 16.48 16.48 15.42 10 0 0.0
22/06/2015
16.48
 20 15.75 16.48 16.48 20 0 0.0
19/06/2015
15.75
 2,810 15.75 15.75 15.55 20 0 0.0
18/06/2015
15.75
 350 15.75 15.75 15.75 0 0 0
17/06/2015
15.75
 5,500 15.82 15.82 15.75 0 0 0
16/06/2015
15.82
 20,860 16.34 16.34 15.68 200 0 0.0
15/06/2015
16.34
 0 16.34 16.34 16.34 0 0 0
12/06/2015
16.34
 3,170 16.34 17.00 15.95 300 0 0.0
11/06/2015
16.34
 10 16.41 16.41 16.34 0 0 0
10/06/2015
16.41
 350 16.41 17.00 16.01 270 0 0.0
09/06/2015
16.41
 870 16.81 16.81 15.82 100 0 0.0
08/06/2015
16.81
 2,350 16.81 16.81 15.82 2,240 0 0.1
05/06/2015
16.81
 10 15.95 16.81 16.81 10 0 0.0
04/06/2015
15.95
 2,680 15.95 15.95 15.88 0 0 0
03/06/2015
15.95
 180 15.82 16.15 15.95 10 0 0.0
02/06/2015
15.82
 6,530 16.48 16.48 15.82 0 0 0
01/06/2015
16.48
 50 16.15 16.48 16.48 50 0 0.0
29/05/2015
16.15
 300 16.34 17.00 16.15 30 0 0.0
28/05/2015
16.34
 53,630 16.34 17.13 16.34 130 10,250 -0.3
27/05/2015
16.34
 0 16.34 16.34 16.34 0 0 0
26/05/2015
16.34
 590 16.81 16.81 15.82 90 0 0.0
25/05/2015
16.81
 2,130 15.95 16.81 15.88 930 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |