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
(2025-11-04) 		-0.40 -3.74% 24,800 -100 -0.0
10.30
11.50
10.30
2 tháng
(2025-10-06) 		-0.65 -5.94% 44,600 -100 -0.0
10.20
11.50
10.30
3 tháng
(2025-09-05) 		-0.55 -5.07% 80,400 -100 -0.0
10.20
11.60
10.30
6 tháng
(2025-06-09) 		-1.10 -9.65% 261,900 -800 -0.0
10.20
11.60
10.30
12 tháng
(2024-12-09) 		-1 -8.85% 476,200 -3,800 -0.0
10.20
12.55
10.30
24 tháng
(2023-12-15) 		-0.21 -2.03% 816,000 28,500 0.3
10.13
12.55
10.30
36 tháng
(2022-12-20) 		-3.75 -26.69% 1,189,100 25,710 1.2
10.13
14.34
10.30
60 tháng
(2020-12-30) 		-1.56 -13.12% 6,154,530 -140,360 -3.1
10.13
28.97
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2011
28.94
 0 28.94 28.94 28.94 0 0 0
04/07/2011
28.94
 4,700 29.49 29.49 28.87 0 3,000 -0.1
01/07/2011
29.49
 10,470 28.18 29.56 26.80 0 4,000 -0.2
30/06/2011
28.18
 18,900 29.63 29.63 28.18 0 0 0
29/06/2011
29.63
 71,010 29.76 29.76 28.32 0 6,910 -0.3
28/06/2011
29.76
 10,500 29.83 29.90 28.94 0 0 0
27/06/2011
29.83
 19,950 28.59 29.90 28.59 0 2,850 -0.1
24/06/2011
28.59
 8,210 28.59 28.59 28.25 0 8,190 -0.3
23/06/2011
28.59
 6,050 30.04 30.04 28.59 0 1,050 -0.0
22/06/2011
30.04
 13,000 30.04 30.04 30.04 0 5,000 -0.2
21/06/2011
30.04
 0 30.04 30.04 30.04 0 0 0
20/06/2011
30.04
 6,500 30.04 30.04 29.90 0 6,300 -0.3
17/06/2011
30.04
 4,000 30.04 30.04 29.97 0 0 0
16/06/2011
30.04
 1,000 30.04 30.04 29.97 0 0 0
15/06/2011
30.04
 200 30.04 30.04 30.04 0 200 -0.0
14/06/2011
30.04
 1,000 30.04 30.04 30.04 0 500 -0.0
13/06/2011
30.04
 12,900 30.04 30.04 30.04 0 60,000 -2.6
10/06/2011
30.04
 500 30.04 30.04 30.04 0 0 0
09/06/2011
30.04
 660 30.04 30.32 30.04 0 0 0
08/06/2011
30.04
 230 30.04 30.32 30.04 0 0 0
07/06/2011
30.04
 7,440 29.97 30.32 30.04 0 3,000 -0.1
06/06/2011
29.97
 1,810 30.11 30.25 29.97 0 0 0
03/06/2011
30.11
 27,960 30.11 30.11 28.94 3,000 14,450 -0.5
02/06/2011
30.11
 1,540 30.11 30.66 28.80 0 0 0
01/06/2011
30.11
 440 30.11 30.18 30.11 0 0 0
31/05/2011
30.11
 11,100 30.11 30.11 29.90 0 0 0
30/05/2011
30.11
 22,070 30.11 30.11 28.66 2,000 0 0.1
27/05/2011
30.11
 41,980 30.11 30.11 28.66 0 0 0
26/05/2011
30.11
 9,900 31.69 33.28 30.11 0 0 0
25/05/2011
31.69
 500 31.69 31.69 31.69 0 0 0
24/05/2011
31.69
 11,050 32.04 32.04 30.45 0 0 0
23/05/2011
32.04
 1,550 32.04 32.04 30.45 0 100 -0.0
20/05/2011
32.04
 20,310 33.69 33.69 32.04 0 10,000 -0.5
19/05/2011
33.69
 0 33.69 33.69 33.69 0 0 0
18/05/2011
33.69
 45,400 34.10 34.10 32.45 0 0 0
17/05/2011
34.10
 3,670 34.10 34.10 32.73 0 0 0
16/05/2011
34.10
 2,600 33.76 34.10 34.10 0 2,000 -0.1
13/05/2011
33.76
 0 33.76 33.76 33.76 0 0 0
12/05/2011
33.76
 0 33.76 33.76 33.76 0 0 0
11/05/2011
33.76
 5,000 34.38 34.38 33.76 0 0 0
10/05/2011
34.38
 0 34.38 34.38 34.38 0 0 0
09/05/2011
34.38
 0 34.38 34.38 34.38 0 0 0
06/05/2011
34.38
 0 34.38 34.38 34.38 0 0 0
05/05/2011
34.38
 10 36.17 36.17 34.38 0 0 0
04/05/2011
36.17
 0 36.17 36.17 36.17 0 0 0
29/04/2011
36.17
 0 36.17 36.17 36.17 0 0 0
28/04/2011
36.17
 0 36.17 36.17 36.17 0 0 0
27/04/2011
36.17
 0 36.17 36.17 36.17 0 0 0
26/04/2011
36.17
 0 36.17 36.17 36.17 0 0 0
25/04/2011
36.17
 0 36.17 36.17 36.17 0 0 0
22/04/2011
36.17
 0 36.17 36.17 36.17 0 0 0
21/04/2011
36.17
 0 36.17 36.17 36.17 0 0 0
20/04/2011
36.17
 0 36.17 36.17 36.17 0 0 0
19/04/2011
36.17
 200 36.17 36.17 36.17 0 0 0
18/04/2011
36.17
 75 36.17 36.17 35.14 0 0 0
15/04/2011
36.17
 40 36.17 36.17 34.38 0 0 0
14/04/2011
36.17
 20 35.83 36.17 36.17 0 0 0
13/04/2011
35.83
 0 35.83 35.83 35.83 0 0 0
08/04/2011
35.83
 1,150 36.52 36.52 34.79 0 0 0
07/04/2011
36.52
 100 34.79 36.52 36.52 0 0 0
06/04/2011
34.79
 1,100 36.52 36.52 34.79 400 0 0.0
05/04/2011
36.52
 100 34.79 36.52 36.52 0 0 0
04/04/2011
34.79
 2,000 34.79 34.79 34.79 0 0 0
01/04/2011
34.79
 56,510 36.52 37.20 34.79 0 28,820 -1.5
31/03/2011
36.52
 1,010 37.20 37.20 35.48 0 0 0
30/03/2011
37.20
 1,500 36.52 37.20 36.52 0 0 0
29/03/2011
36.52
 500 37.55 37.55 36.52 0 0 0
28/03/2011
37.55
 15,480 35.83 37.55 36.52 1,580 1,580 0
25/03/2011
35.83
 460 34.38 35.83 32.73 0 0 0
24/03/2011
34.38
 118,850 36.17 36.17 34.38 0 88,050 -4.4
23/03/2011
36.17
 14,180 36.86 36.86 35.48 0 7,680 -0.4
22/03/2011
36.86
 2,900 37.20 37.20 35.83 0 0 0
21/03/2011
37.20
 500 36.52 37.20 37.20 0 0 0
18/03/2011
36.52
 30 37.20 37.20 36.52 0 0 0
17/03/2011
37.20
 0 37.20 37.20 37.20 0 0 0
16/03/2011
37.20
 0 37.20 37.20 37.20 0 0 0
15/03/2011
37.20
 0 37.20 37.20 37.20 0 0 0
14/03/2011
37.20
 2,460 37.20 37.89 37.20 0 2,060 -0.1
11/03/2011
37.20
 3,000 37.20 37.20 36.86 0 2,000 -0.1
10/03/2011
37.20
 710 36.52 37.20 36.86 0 0 0
09/03/2011
36.52
 5,200 36.86 36.86 36.17 0 0 0
08/03/2011
36.86
 1,850 36.86 36.86 36.17 0 0 0
07/03/2011
36.86
 500 37.20 37.20 36.86 0 0 0
04/03/2011
37.20
 50 37.20 37.20 37.20 0 0 0
03/03/2011
37.20
 1,150 37.55 37.55 37.20 0 0 0
02/03/2011
37.55
 0 37.55 37.55 37.55 0 0 0
01/03/2011
37.55
 14,100 37.55 37.55 37.55 0 0 0
28/02/2011
37.55
 91,500 37.55 37.89 37.55 0 0 0
25/02/2011
37.55
 1,130 37.89 37.89 37.55 0 0 0
24/02/2011
37.89
 0 37.89 37.89 37.89 0 0 0
23/02/2011
37.89
 300 37.89 37.89 37.89 0 0 0
22/02/2011
37.89
 0 37.89 37.89 37.89 0 0 0
21/02/2011
37.89
 200 37.89 37.89 37.89 0 0 0
18/02/2011
37.89
 1,000 38.24 38.24 37.89 0 0 0
17/02/2011
38.24
 300 38.24 38.24 37.89 0 200 -0.0
16/02/2011
38.24
 500 38.24 38.24 38.24 0 500 -0.0
15/02/2011
38.24
 200 37.89 38.24 38.24 0 200 -0.0
14/02/2011
37.89
 3,800 38.24 38.24 37.89 0 3,800 -0.2
11/02/2011
38.24
 5,000 38.58 38.58 38.24 0 3,650 -0.2
10/02/2011
38.58
 6,570 37.89 38.58 37.20 0 4,720 -0.3

Chính sách bảo mật | Điều khoản sử dụng |