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)
10/02/2015
18.60
 10 17.98 18.60 18.60 10 0 0.0
09/02/2015
17.98
 1,020 17.91 17.98 17.91 0 0 0
06/02/2015
17.91
 2,020 18.26 18.88 17.91 0 0 0
05/02/2015
18.26
 20 17.78 18.26 17.57 10 0 0.0
04/02/2015
17.78
 4,550 18.33 18.53 17.78 110 0 0.0
03/02/2015
18.33
 2,010 18.33 18.33 17.91 10 0 0.0
02/02/2015
18.33
 3,530 18.05 18.33 17.91 30 0 0.0
30/01/2015
18.05
 11,530 18.60 18.95 17.98 230 0 0.0
29/01/2015
18.60
 3,770 17.98 18.74 18.26 70 0 0.0
28/01/2015
17.98
 4,200 18.95 19.08 17.98 0 0 0
27/01/2015
18.95
 730 19.29 19.29 18.40 20 0 0.0
26/01/2015
19.29
 300 19.02 19.29 18.95 0 0 0
23/01/2015
19.02
 730 18.95 19.08 18.26 0 0 0
22/01/2015
18.95
 700 18.46 18.95 18.26 0 0 0
21/01/2015
18.46
 12,830 18.74 19.36 17.84 30 0 0.0
20/01/2015
18.74
 5,020 18.95 18.95 18.40 10 0 0.0
19/01/2015
18.95
 340 18.95 18.95 18.26 230 0 0.0
16/01/2015
18.95
 930 18.40 19.22 17.98 320 0 0.0
15/01/2015
18.40
 140 18.88 19.08 18.40 20 0 0.0
14/01/2015
18.88
 2,020 19.36 19.43 18.33 30 0 0.0
13/01/2015
19.36
 740 19.15 19.36 18.46 80 0 0.0
12/01/2015
19.15
 1,980 19.22 19.50 18.46 20 0 0.0
09/01/2015
19.22
 1,330 18.88 19.57 18.88 170 0 0.0
08/01/2015
18.88
 160 19.22 19.57 18.88 50 0 0.0
07/01/2015
19.22
 2,040 19.36 19.36 18.74 230 0 0.0
06/01/2015
19.36
 5,000 19.43 19.43 19.36 0 0 0
05/01/2015
19.43
 160 19.43 19.70 18.74 30 0 0.0
31/12/2014
19.43
 19,540 19.29 19.64 18.33 520 0 0.0
30/12/2014
19.29
 11,680 18.46 19.29 17.91 10 0 0.0
29/12/2014
18.46
 4,220 18.40 18.88 18.19 10 0 0.0
26/12/2014
18.40
 19,660 17.22 18.40 18.40 0 0 0
25/12/2014
17.22
 3,530 18.46 19.29 17.22 130 0 0.0
24/12/2014
18.46
 9,710 18.33 18.95 18.33 810 0 0.0
23/12/2014
18.33
 3,510 18.95 19.29 18.33 10 0 0.0
22/12/2014
18.95
 9,480 18.95 19.22 18.88 1,200 0 0.0
19/12/2014
18.95
 18,210 19.22 19.64 18.74 10,800 0 0.3
18/12/2014
19.22
 3,410 19.02 19.29 18.40 2,440 0 0.1
17/12/2014
19.02
 6,720 18.95 19.91 17.64 2,090 0 0.1
16/12/2014
18.95
 7,470 19.15 19.98 18.53 160 0 0.0
15/12/2014
19.15
 27,840 19.02 19.15 19.02 70 0 0.0
12/12/2014
19.02
 13,220 19.02 19.22 18.67 120 0 0.0
11/12/2014
19.02
 13,410 18.95 19.15 18.60 10 0 0.0
10/12/2014
18.95
 2,240 18.33 18.95 18.26 1,240 0 0.0
09/12/2014
18.33
 36,070 18.74 19.22 18.26 230 0 0.0
08/12/2014
18.74
 19,700 18.74 19.36 18.67 20 0 0.0
05/12/2014
18.74
 21,290 18.95 19.57 18.74 4,020 0 0.1
04/12/2014
18.95
 19,860 19.15 19.84 18.81 1,410 0 0.0
03/12/2014
19.15
 25,470 19.98 19.98 18.95 3,380 0 0.1
02/12/2014
19.98
 4,010 19.02 19.98 18.95 1,900 0 0.1
01/12/2014
19.02
 15,180 19.22 19.91 18.60 410 0 0.0
28/11/2014
19.22
 28,910 18.81 20.12 19.15 1,250 0 0.0
27/11/2014
18.81
 20,750 18.53 19.70 18.53 50 0 0.0
26/11/2014
18.53
 109,020 18.26 19.50 18.26 6,040 0 0.2
25/11/2014
18.26
 51,060 19.29 20.53 17.98 40 0 0.0
24/11/2014
19.29
 10,970 20.74 22.05 19.29 1,020 0 0.0
21/11/2014
20.74
 20,550 19.43 20.74 20.12 1,800 0 0.1
20/11/2014
19.43
 670 19.43 19.84 18.60 150 0 0.0
19/11/2014
19.43
 880 18.60 19.84 18.26 450 0 0.0
18/11/2014
18.60
 2,490 18.74 19.15 18.60 10 0 0.0
17/11/2014
18.74
 8,300 18.12 18.74 18.46 1,820 0 0.0
14/11/2014
18.12
 980 18.19 18.74 18.05 310 0 0.0
13/11/2014
18.19
 10,020 18.19 18.19 18.05 20 0 0.0
12/11/2014
18.19
 6,870 17.71 18.26 17.91 200 0 0.0
11/11/2014
17.71
 1,860 18.12 18.12 17.71 50 0 0.0
10/11/2014
18.12
 15,190 18.05 18.19 17.84 60 3,330 -0.1
07/11/2014
18.05
 1,300 18.19 18.19 17.78 50 0 0.0
06/11/2014
18.19
 10,410 17.98 18.46 17.91 9,240 0 0.2
05/11/2014
17.98
 880 17.91 18.19 17.91 0 0 0
04/11/2014
17.91
 12,570 18.19 18.19 17.64 1,840 0 0.0
03/11/2014
18.19
 8,720 18.19 18.40 17.98 5,020 0 0.1
31/10/2014
18.19
 4,070 18.40 18.60 17.98 170 0 0.0
30/10/2014
18.40
 3,230 17.57 18.40 17.57 840 0 0.0
29/10/2014
17.57
 2,480 17.50 18.53 17.57 10 0 0.0
28/10/2014
17.50
 5,920 17.43 18.60 17.43 100 0 0.0
27/10/2014
17.43
 3,580 18.60 18.60 17.36 70 0 0.0
24/10/2014
18.60
 0 18.60 18.60 18.60 0 0 0
23/10/2014
18.60
 610 18.60 18.60 18.26 600 80 0.0
22/10/2014
18.60
 20,340 17.91 19.15 17.91 10,190 12,550 -0.1
21/10/2014
17.91
 1,110 17.91 18.12 17.50 20 0 0.0
20/10/2014
17.91
 3,010 17.57 18.12 17.50 2,390 0 0.1
17/10/2014
17.57
 2,560 17.71 17.78 17.22 1,830 0 0.0
16/10/2014
17.71
 20,970 17.78 17.91 17.36 950 0 0.0
15/10/2014
17.78
 12,910 17.84 17.84 17.02 150 0 0.0
14/10/2014
17.84
 27,830 17.50 17.84 17.22 5,060 500 0.1
13/10/2014
17.50
 3,260 17.36 17.57 17.16 720 0 0.0
10/10/2014
17.36
 700 17.36 17.50 17.09 520 0 0.0
09/10/2014
17.36
 6,810 17.36 17.57 17.09 1,800 0 0.0
08/10/2014
17.36
 6,420 17.71 17.71 17.16 2,440 0 0.1
07/10/2014
17.71
 4,210 17.71 17.78 17.16 700 20 0.0
06/10/2014
17.71
 5,780 17.22 17.91 17.22 4,810 0 0.1
03/10/2014
17.22
 7,290 17.22 17.22 17.09 2,000 0 0.1
02/10/2014
17.22
 22,290 17.22 17.29 16.95 110 3,000 -0.1
01/10/2014
17.22
 25,370 16.95 17.36 16.95 220 0 0.0
30/09/2014
16.95
 4,890 17.57 17.57 16.95 3,860 0 0.1
29/09/2014
17.57
 5,060 17.64 17.91 17.22 4,910 0 0.1
26/09/2014
17.64
 1,940 17.22 17.91 17.22 1,880 0 0.0
25/09/2014
17.22
 11,250 17.16 17.43 16.95 1,440 0 0.0
24/09/2014
17.16
 17,050 17.57 17.91 17.16 7,420 0 0.2
23/09/2014
17.57
 12,670 17.36 17.57 17.02 7,670 0 0.2
22/09/2014
17.36
 5,950 17.22 17.57 16.88 2,930 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |