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)
13/09/2010
45.78
 10,730 45.78 47.13 44.43 0 0 0
10/09/2010
45.78
 17,100 46.12 46.12 45.78 0 0 0
09/09/2010
46.12
 3,750 46.12 46.12 45.11 0 0 0
08/09/2010
46.12
 50,750 45.11 46.45 45.11 0 0 0
07/09/2010
45.11
 18,270 45.44 45.44 44.43 0 0 0
06/09/2010
45.44
 71,330 45.44 45.78 45.11 0 0 0
01/09/2010
45.44
 25,900 45.44 45.44 44.43 0 0 0
31/08/2010
45.44
 3,740 45.44 45.44 44.43 0 0 0
30/08/2010
45.44
 6,600 45.78 45.78 45.11 0 0 0
27/08/2010
45.78
 32,170 43.76 45.78 43.76 0 0 0
26/08/2010
43.76
 120,360 43.42 43.76 41.40 0 0 0
25/08/2010
43.42
 135,720 43.09 43.76 41.07 0 0 0
24/08/2010
43.09
 56,030 45.11 45.11 43.09 0 0 0
23/08/2010
45.11
 93,480 45.11 45.78 43.76 0 0 0
20/08/2010
45.11
 35,000 45.11 45.44 43.76 0 0 0
19/08/2010
45.11
 13,640 45.44 45.78 45.11 0 0 0
18/08/2010
45.44
 29,770 45.78 45.78 45.44 0 0 0
17/08/2010
45.78
 206,270 46.12 46.79 45.11 0 0 0
16/08/2010
46.12
 30,470 45.78 47.13 45.78 0 0 0
13/08/2010
45.78
 13,630 45.44 45.78 45.44 0 0 0
12/08/2010
45.44
 34,730 46.12 46.12 44.10 0 0 0
11/08/2010
46.12
 6,010 45.44 46.12 45.78 0 0 0
10/08/2010
45.44
 36,320 46.79 46.79 44.77 0 0 0
09/08/2010
46.79
 27,050 47.13 47.13 45.11 0 0 0
06/08/2010
47.13
 10,430 47.13 47.13 45.78 0 0 0
05/08/2010
47.13
 9,000 46.45 47.13 46.45 0 0 0
04/08/2010
46.45
 2,400 46.12 46.45 45.11 0 0 0
03/08/2010
46.12
 8,580 46.45 46.45 46.12 0 0 0
02/08/2010
46.45
 6,340 47.13 47.13 46.45 0 0 0
30/07/2010
47.13
 3,660 47.13 47.13 46.45 0 0 0
29/07/2010
47.13
 6,040 48.47 48.81 47.13 0 0 0
28/07/2010
48.47
 21,550 48.47 48.47 47.13 0 0 0
27/07/2010
48.47
 25,040 47.13 48.81 47.13 0 0 0
26/07/2010
47.13
 51,710 48.47 48.81 47.13 0 0 0
23/07/2010
48.47
 78,910 48.81 49.15 48.47 0 0 0
22/07/2010
48.81
 82,990 48.47 49.15 48.47 0 0 0
21/07/2010
48.47
 57,140 49.82 49.82 48.47 0 0 0
20/07/2010
49.82
 37,230 49.82 49.82 48.47 0 0 0
19/07/2010
49.82
 68,110 49.82 49.82 48.81 0 0 0
16/07/2010
49.82
 157,500 49.82 50.16 49.15 0 0 0
15/07/2010
49.82
 147,440 49.82 50.49 49.15 32,770 3,000 2.2
14/07/2010
49.82
 124,280 50.83 51.17 49.82 0 0 0
13/07/2010
50.83
 27,520 49.82 50.83 49.82 0 0 0
12/07/2010
49.82
 154,240 50.49 51.17 49.82 0 0 0
09/07/2010
50.49
 17,680 50.49 51.17 50.49 0 0 0
08/07/2010
50.49
 23,130 49.82 51.50 49.48 0 0 0
07/07/2010
49.82
 36,410 51.17 51.17 49.82 0 500 -0.0
06/07/2010
51.17
 94,810 51.84 53.19 49.82 0 0 0
05/07/2010
51.84
 33,050 52.18 52.18 51.50 0 0 0
02/07/2010
52.18
 40,910 52.18 52.85 52.18 0 0 0
01/07/2010
52.18
 34,630 52.51 52.85 51.84 0 0 0
30/06/2010
52.51
 38,930 53.19 53.19 52.51 7,820 790 0.6
29/06/2010
53.19
 45,280 53.86 53.86 53.19 10,180 0 0.8
28/06/2010
53.86
 153,110 54.53 55.21 52.85 133,500 0 10.9
25/06/2010
54.53
 159,480 53.86 55.54 54.20 128,580 1,000 10.3
24/06/2010
53.86
 62,810 52.51 54.87 52.18 0 0 0
23/06/2010
52.51
 71,530 51.84 53.19 51.17 0 0 0
22/06/2010
51.84
 29,660 51.50 52.18 51.50 0 0 0
21/06/2010
51.50
 12,420 52.18 52.18 51.17 0 0 0
18/06/2010
52.18
 31,420 52.51 52.51 51.84 0 0 0
17/06/2010
52.51
 27,210 53.19 53.19 51.84 0 0 0
16/06/2010
53.19
 54,960 54.53 54.53 52.51 0 0 0
15/06/2010
54.53
 53,070 54.53 55.54 53.86 0 210 -0.0
14/06/2010
54.53
 60,030 55.21 55.88 54.53 0 500 -0.0
11/06/2010
55.21
 89,980 55.21 56.21 55.21 6,800 0 0.6
10/06/2010
55.21
 27,310 54.87 55.21 53.86 500 0 0.0
09/06/2010
54.87
 69,620 54.53 54.87 53.86 0 0 0
08/06/2010
54.53
 44,090 55.88 55.88 54.20 300 0 0.0
07/06/2010
55.88
 119,120 54.87 56.21 53.19 1,200 0 0.1
04/06/2010
54.87
 109,390 52.51 54.87 51.84 0 0 0
03/06/2010
52.51
 102,000 50.49 52.51 51.50 0 0 0
02/06/2010
50.49
 64,410 50.49 51.17 49.82 0 0 0
01/06/2010
50.49
 44,500 51.50 51.50 50.49 0 0 0
31/05/2010
51.50
 42,210 53.19 53.19 51.17 0 0 0
28/05/2010
53.19
 70,950 52.85 55.21 52.85 0 0 0
27/05/2010
52.85
 112,420 50.49 52.85 50.16 0 0 0
26/05/2010
50.49
 30,820 50.49 52.18 49.82 3,700 0 0.3
25/05/2010
50.49
 163,740 50.49 51.17 49.82 0 0 0
24/05/2010
50.49
 113,860 49.82 50.49 47.46 0 0 0
21/05/2010
49.82
 251,960 49.82 53.86 46.12 0 0 0
30/11/-0001
7.88
 0 7.88 7.88 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |