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)
19/09/2014
17.22
 6,100 17.22 17.22 16.88 870 0 0.0
18/09/2014
17.22
 9,400 17.57 18.26 17.16 520 0 0.0
17/09/2014
17.57
 41,580 16.81 17.84 16.88 2,950 0 0.1
16/09/2014
16.81
 21,350 17.22 17.36 16.81 140 0 0.0
15/09/2014
17.22
 3,460 17.91 18.19 17.22 50 10 0.0
12/09/2014
17.91
 10,710 18.26 18.26 17.91 5,500 0 0.1
11/09/2014
18.26
 38,920 17.22 18.26 17.16 8,250 1,670 0.2
10/09/2014
17.22
 14,900 16.67 17.22 16.60 710 0 0.0
09/09/2014
16.67
 24,180 17.29 17.29 16.67 9,920 0 0.2
08/09/2014
17.29
 22,570 17.09 17.36 16.88 3,800 0 0.1
05/09/2014
17.09
 2,340 17.50 17.50 16.88 220 0 0.0
04/09/2014
17.50
 12,630 16.95 17.91 16.74 5,030 0 0.1
03/09/2014
16.95
 59,680 16.88 17.91 16.95 70 45,000 -1.1
29/08/2014
16.88
 96,920 17.02 17.36 16.54 17,300 33,390 -0.4
28/08/2014
17.02
 24,530 16.88 17.02 16.40 1,300 0 0.0
27/08/2014
16.88
 19,420 17.02 17.22 16.47 3,000 0 0.1
26/08/2014
17.02
 48,290 17.36 17.36 16.40 8,400 0 0.2
25/08/2014
17.36
 15,360 17.09 18.12 16.88 220 0 0.0
22/08/2014
17.09
 82,370 16.33 17.43 16.33 0 0 0
21/08/2014
16.33
 24,810 16.40 16.47 15.98 2,320 0 0.1
20/08/2014
16.40
 7,900 16.40 16.40 16.05 20 0 0.0
19/08/2014
16.40
 23,000 16.33 16.40 15.92 50 0 0.0
18/08/2014
16.33
 13,180 16.33 16.54 15.92 2,020 0 0.0
15/08/2014
16.33
 7,350 16.47 16.47 15.92 180 0 0.0
14/08/2014
16.47
 5,250 16.67 16.67 16.19 220 0 0.0
13/08/2014
16.67
 13,770 16.88 17.22 16.26 1,400 0 0.0
12/08/2014
16.88
 23,030 16.19 16.88 16.19 2,800 0 0.1
11/08/2014
16.19
 18,360 16.12 16.60 15.85 1,150 0 0.0
08/08/2014
16.12
 36,710 16.33 16.54 15.92 1,850 0 0.0
07/08/2014
16.33
 17,680 16.88 16.88 16.26 4,020 0 0.1
06/08/2014
16.88
 12,740 16.88 17.22 16.54 1,050 3,730 -0.1
05/08/2014
16.88
 58,600 16.60 17.50 16.81 2,050 24,680 -0.6
04/08/2014
16.60
 72,870 15.57 16.60 15.16 29,230 0 0.7
01/08/2014
15.57
 14,380 16.19 16.54 15.57 200 0 0.0
31/07/2014
16.19
 32,830 15.71 16.19 15.50 11,400 0 0.3
30/07/2014
15.71
 42,100 16.19 16.33 15.71 5,550 0 0.1
29/07/2014
16.19
 11,270 16.33 17.43 15.71 4,600 0 0.1
28/07/2014
16.33
 50,250 16.60 16.60 15.92 9,020 0 0.2
25/07/2014
16.60
 160,680 15.57 16.60 16.47 0 81,000 -2.0
24/07/2014
15.57
 48,670 14.61 15.57 15.57 0 0 0
23/07/2014
14.61
 82,280 13.85 14.74 13.85 3,420 0 0.1
22/07/2014
13.85
 6,840 13.85 13.85 13.78 0 0 0
21/07/2014
13.85
 9,290 14.12 14.40 13.78 50 0 0.0
18/07/2014
14.12
 190 14.26 14.26 14.12 0 0 0
17/07/2014
14.26
 50 13.85 14.26 14.19 50 0 0.0
16/07/2014
13.85
 17,740 14.33 14.33 13.78 0 0 0
15/07/2014
14.33
 330 14.06 14.33 14.06 330 0 0.0
14/07/2014
14.06
 0 14.06 14.06 14.06 0 0 0
11/07/2014
14.06
 1,020 13.99 14.19 14.06 20 0 0.0
10/07/2014
13.99
 1,070 13.99 13.99 13.44 70 0 0.0
09/07/2014
13.99
 420 14.06 14.06 13.92 120 0 0.0
08/07/2014
14.06
 550 14.19 14.19 14.06 0 0 0
07/07/2014
14.19
 0 14.19 14.19 14.19 0 0 0
04/07/2014
14.19
 820 14.19 14.19 13.23 0 0 0
03/07/2014
14.19
 670 14.12 14.19 13.92 370 0 0.0
02/07/2014
14.12
 50 14.06 14.33 14.12 0 0 0
01/07/2014
14.06
 790 13.92 14.19 13.57 0 0 0
30/06/2014
13.92
 120 14.06 14.61 13.92 50 0 0.0
27/06/2014
14.06
 1,500 14.12 14.12 13.50 0 0 0
26/06/2014
14.12
 10 14.26 14.26 14.12 0 0 0
25/06/2014
14.26
 140 14.26 14.40 13.44 0 0 0
24/06/2014
14.26
 10 14.26 14.26 14.26 0 0 0
23/06/2014
14.26
 0 14.26 14.26 14.26 0 0 0
20/06/2014
14.26
 1,670 14.40 14.40 13.78 1,180 0 0.0
19/06/2014
14.40
 10 14.40 14.40 14.40 0 0 0
18/06/2014
14.40
 10,380 13.99 14.47 13.85 1,050 0 0.0
17/06/2014
13.99
 2,580 13.85 13.99 13.37 20 0 0.0
16/06/2014
13.85
 1,010 13.85 13.85 13.37 0 0 0
13/06/2014
13.85
 1,550 13.64 13.92 13.37 550 0 0.0
12/06/2014
13.64
 20 13.71 13.71 13.44 0 0 0
11/06/2014
13.71
 130 13.92 13.92 13.44 20 0 0.0
10/06/2014
13.92
 2,090 13.92 14.06 13.37 0 0 0
09/06/2014
13.92
 1,090 13.99 13.99 13.44 0 0 0
06/06/2014
13.99
 0 13.99 13.99 13.99 0 0 0
05/06/2014
13.99
 80 13.64 14.06 13.71 0 0 0
04/06/2014
13.64
 700 13.85 13.92 13.30 0 0 0
03/06/2014
13.85
 3,730 13.37 14.06 13.37 0 0 0
02/06/2014
13.37
 1,200 13.92 13.92 13.37 200 0 0.0
30/05/2014
13.92
 260 13.78 14.06 13.78 50 0 0.0
29/05/2014
13.78
 3,200 14.12 14.47 13.50 2,040 0 0.0
28/05/2014
14.12
 1,170 14.06 14.26 13.78 50 0 0.0
27/05/2014
14.06
 1,110 14.12 14.47 13.78 180 0 0.0
26/05/2014
14.12
 2,010 14.68 14.68 13.85 1,620 0 0.0
23/05/2014
14.68
 7,200 13.99 14.68 13.44 7,070 0 0.1
22/05/2014
13.99
 2,490 14.12 14.74 13.57 2,400 0 0.0
21/05/2014
14.12
 50 14.26 14.26 14.12 0 0 0
20/05/2014
14.26
 3,550 14.40 14.40 13.44 2,250 0 0.0
19/05/2014
14.40
 7,330 13.78 14.40 13.09 4,350 0 0.1
16/05/2014
13.78
 340 13.78 14.06 13.78 120 0 0.0
15/05/2014
13.78
 2,580 13.92 13.92 13.09 1,240 0 0.0
14/05/2014
13.92
 0 13.92 13.92 13.92 0 0 0
13/05/2014
13.92
 1,070 13.78 13.92 13.85 0 0 0
12/05/2014
13.78
 15,540 13.78 13.78 12.82 2,000 0 0.0
09/05/2014
13.78
 15,040 13.16 14.06 12.82 4,520 0 0.1
08/05/2014
13.16
 8,650 14.12 14.12 13.16 2,000 0 0.0
07/05/2014
14.12
 1,000 14.12 14.12 14.12 0 0 0
06/05/2014
14.12
 3,620 13.78 14.40 13.30 2,400 0 0.0
05/05/2014
13.78
 17,310 13.92 14.40 13.44 4,950 0 0.1
29/04/2014
13.92
 170 13.78 14.06 13.78 20 0 0.0
28/04/2014
13.78
 7,410 13.78 14.12 13.78 7,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |