CTCP SPM (spm)

9.80
-0.20
(-2%)
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
(2025-11-19) 		-0.23 -2.29% 26,500 -7,600 -0.1
9.80
11
9.80
2 tháng
(2025-10-20) 		-0.04 -0.43% 51,300 -7,600 -0.1
9.76
11
9.80
3 tháng
(2025-09-22) 		-0.62 -5.82% 68,500 -7,600 -0.1
9.76
11.10
9.80
6 tháng
(2025-06-23) 		-0.52 -4.96% 268,500 -7,600 -0.1
9.76
11.10
9.80
12 tháng
(2024-12-24) 		-1.05 -9.48% 485,700 -11,300 -0.1
9.76
12
9.80
24 tháng
(2024-01-02) 		-1.43 -12.49% 824,700 21,000 0.3
9.69
12
9.80
36 tháng
(2023-01-04) 		-2.80 -21.87% 1,197,400 16,200 1.0
9.69
13.71
9.80
60 tháng
(2021-01-14) 		-1.17 -10.46% 6,163,700 -148,460 -3.2
9.69
27.71
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2017
9.94
 540 10.12 10.12 9.94 40 0 0.0
12/12/2017
10.12
 2,810 9.57 10.12 9.05 50 0 0.0
11/12/2017
9.57
 7,480 9.24 9.79 9.24 10 4,350 -0.1
08/12/2017
9.24
 4,500 9.90 9.90 9.24 0 0 0
07/12/2017
9.90
 3,170 9.90 9.94 9.86 0 2,880 -0.0
06/12/2017
9.90
 4,090 9.90 9.90 9.83 0 2,880 -0.0
05/12/2017
9.90
 17,770 10.20 10.20 9.50 20 17,720 -0.2
04/12/2017
10.20
 70,660 10.49 10.49 9.79 20,010 68,380 -0.6
01/12/2017
10.49
 1,030 10.45 10.53 10.31 0 1,010 -0.0
30/11/2017
10.45
 1,570 10.12 10.60 10.45 1,510 0 0.0
29/11/2017
10.12
 35,310 10.86 11.00 10.12 20,000 35,300 -0.2
28/11/2017
10.86
 30 10.86 10.86 10.86 30 0 0.0
27/11/2017
10.86
 1,110 10.93 10.93 10.31 50 0 0.0
24/11/2017
10.93
 30 10.93 10.93 10.93 30 0 0.0
23/11/2017
10.93
 720 10.45 10.93 10.42 100 0 0.0
22/11/2017
10.45
 100 10.45 10.45 10.45 80 0 0.0
21/11/2017
10.45
 850 10.23 10.49 9.72 170 0 0.0
20/11/2017
10.23
 20 10.53 10.53 9.86 10 0 0.0
17/11/2017
10.53
 190 10.53 10.53 9.83 120 0 0.0
16/11/2017
10.53
 980 9.90 10.56 9.94 110 820 -0.0
15/11/2017
9.90
 620 10.01 10.67 9.86 10 510 -0.0
14/11/2017
10.01
 7,820 10.01 10.67 9.86 3,070 1,250 0.0
13/11/2017
10.01
 2,700 10.71 10.86 10.01 10 2,000 -0.0
10/11/2017
10.71
 640 10.23 10.71 10.71 610 500 0.0
09/11/2017
10.23
 0 10.23 10.23 10.23 0 0 0
08/11/2017
10.23
 2,100 10.31 10.31 9.94 10 1,510 -0.0
07/11/2017
10.31
 530 10.16 10.31 10.31 0 0 0
06/11/2017
10.16
 1,420 10.89 10.89 10.16 10 1,060 -0.0
03/11/2017
10.89
 220 10.86 10.89 10.89 220 0 0.0
02/11/2017
10.86
 3,500 10.86 10.86 10.12 10 3,060 -0.0
01/11/2017
10.86
 10,220 10.82 10.86 10.12 20 8,050 -0.1
31/10/2017
10.82
 2,540 11.15 11.15 10.38 380 2,120 -0.0
30/10/2017
11.15
 310 10.75 11.15 10.75 310 0 0.0
27/10/2017
10.75
 6,100 10.78 10.78 10.08 70 5,030 -0.1
26/10/2017
10.78
 1,210 10.86 10.86 10.16 60 1,150 -0.0
25/10/2017
10.86
 1,050 10.97 10.97 10.31 10 1,000 -0.0
24/10/2017
10.97
 16,320 11.00 11.04 10.27 40 16,280 -0.2
23/10/2017
11.00
 50 11.00 11.00 11.00 50 0 0.0
20/10/2017
11.00
 190 11.37 11.37 10.60 20 0 0.0
19/10/2017
11.37
 50 10.89 11.37 10.89 40 0 0.0
18/10/2017
10.89
 1,750 10.89 11.45 10.89 250 0 0.0
17/10/2017
10.89
 3,620 10.86 11.15 10.45 20 0 0.0
16/10/2017
10.86
 1,570 10.89 10.89 10.45 80 0 0.0
13/10/2017
10.89
 50 10.89 10.89 10.89 50 0 0.0
12/10/2017
10.89
 520 10.89 10.89 10.89 500 0 0.0
11/10/2017
10.89
 1,570 10.93 10.93 10.20 540 0 0.0
10/10/2017
10.93
 970 11.00 11.00 10.93 40 0 0.0
09/10/2017
11.00
 230 11.00 11.00 11.00 30 0 0.0
06/10/2017
11.00
 120 11.00 11.23 10.49 70 0 0.0
05/10/2017
11.00
 2,250 11.34 11.34 10.56 50 0 0.0
04/10/2017
11.34
 30 11.34 11.34 11.34 30 0 0.0
03/10/2017
11.34
 40 10.97 11.34 11.34 40 0 0.0
02/10/2017
10.97
 4,500 11.00 11.12 10.27 60 3,200 -0.0
29/09/2017
11.00
 330 11.15 11.15 10.67 30 0 0.0
28/09/2017
11.15
 5,070 11.12 11.34 10.45 70 5,000 -0.1
27/09/2017
11.12
 120 11.04 11.37 10.53 70 0 0.0
26/09/2017
11.04
 170 11.04 11.04 11.04 0 0 0
25/09/2017
11.04
 7,270 11.41 11.41 10.89 80 0 0.0
22/09/2017
11.41
 180 11.67 11.67 11.41 0 0 0
21/09/2017
11.67
 0 11.67 11.67 11.67 0 0 0
20/09/2017
11.67
 10 11.63 11.67 11.67 0 0 0
19/09/2017
11.63
 2,000 11.67 11.67 10.89 20 1,500 -0.0
18/09/2017
11.67
 0 11.67 11.67 11.67 0 0 0
15/09/2017
11.67
 40 11.81 11.81 11.04 10 0 0.0
14/09/2017
11.81
 0 11.81 11.81 11.81 0 0 0
13/09/2017
11.81
 0 11.81 11.81 11.81 0 0 0
12/09/2017
11.81
 1,130 11.15 11.81 11.23 1,130 110 0.0
11/09/2017
11.15
 280 11.30 11.30 11.04 100 160 -0.0
08/09/2017
11.30
 1,110 11.04 11.30 11.00 10 400 -0.0
07/09/2017
11.04
 10 10.97 11.04 11.04 10 10 0
06/09/2017
10.97
 460 11.37 11.37 10.67 0 0 0
05/09/2017
11.37
 200 11.23 11.37 11.37 0 0 0
01/09/2017
11.23
 1,820 11.85 11.85 11.04 120 1,160 -0.0
31/08/2017
11.85
 2,230 11.12 11.85 11.04 2,210 1,370 0.0
30/08/2017
11.12
 130 11.04 11.45 10.38 110 50 0.0
29/08/2017
11.04
 1,010 11.04 11.04 10.45 10 0 0.0
28/08/2017
11.04
 1,200 11.04 11.23 10.38 130 0 0.0
25/08/2017
11.04
 1,010 11.12 11.12 10.53 10 0 0.0
24/08/2017
11.12
 0 11.12 11.12 11.12 0 0 0
23/08/2017
11.12
 0 11.12 11.12 11.12 0 0 0
22/08/2017
11.12
 0 11.12 11.12 11.12 0 0 0
21/08/2017
11.12
 0 11.12 11.12 11.12 0 0 0
18/08/2017
11.12
 30 10.78 11.12 11.12 30 0 0.0
17/08/2017
10.78
 3,610 11.26 11.26 10.67 20 0 0.0
16/08/2017
11.26
 10 10.97 11.26 11.26 10 0 0.0
15/08/2017
10.97
 120 10.60 11.04 10.75 20 10 0.0
14/08/2017
10.60
 1,730 11.26 11.26 10.49 20 0 0.0
11/08/2017
11.26
 10 10.86 11.26 11.26 10 0 0.0
10/08/2017
10.86
 5,460 10.89 10.97 10.45 40 0 0.0
09/08/2017
10.89
 1,020 10.97 10.97 10.89 0 0 0
08/08/2017
10.97
 660 11.04 11.04 10.97 10 240 -0.0
07/08/2017
11.04
 12,250 11.04 11.04 11.04 0 9,050 -0.1
04/08/2017
11.04
 3,600 11.19 11.19 11.04 0 3,590 -0.1
03/08/2017
11.19
 1,630 11.30 11.30 10.89 630 0 0.0
02/08/2017
11.30
 960 11.04 11.30 10.89 960 0 0.0
01/08/2017
11.04
 11,590 11.52 11.52 10.89 5,000 6,090 -0.0
31/07/2017
11.52
 930 11.48 11.59 11.41 220 0 0.0
28/07/2017
11.48
 230 11.67 11.67 11.00 120 0 0.0
27/07/2017
11.67
 8,090 11.52 11.85 11.04 3,270 3,500 -0.0
26/07/2017
11.52
 4,320 11.23 11.52 11.04 3,020 4,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |