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)
17/05/2016
12.13
 31,760 12.39 12.39 11.66 31,750 0 0.6
16/05/2016
12.39
 40 12.13 12.39 12.39 40 0 0.0
13/05/2016
12.13
 0 12.13 12.13 12.13 0 0 0
12/05/2016
12.13
 73,550 12.13 12.46 12.13 68,160 0 1.3
11/05/2016
12.13
 430 12.19 12.19 11.40 300 30 0.0
10/05/2016
12.19
 660 12.26 12.26 11.66 10 0 0.0
09/05/2016
12.26
 20 12.32 12.32 12.26 0 0 0
06/05/2016
12.32
 20 12.32 12.32 12.32 20 0 0.0
05/05/2016
12.32
 20 12.46 12.46 12.32 0 0 0
04/05/2016
12.46
 21,280 12.32 12.92 12.26 18,270 6,200 0.2
29/04/2016
12.32
 15,500 12.52 12.52 11.66 500 0 0.0
28/04/2016
12.52
 1,390 12.32 12.52 11.86 40 0 0.0
27/04/2016
12.32
 360 12.59 12.59 12.13 10 0 0.0
26/04/2016
12.59
 5,120 12.46 12.59 12.32 4,040 3,500 0.0
25/04/2016
12.46
 3,020 12.59 12.72 12.32 20 0 0.0
22/04/2016
12.59
 42,650 12.46 12.59 11.86 60 18,800 -0.4
21/04/2016
12.46
 1,010 12.46 12.79 12.46 10 0 0.0
20/04/2016
12.46
 30 12.32 12.52 12.46 30 0 0.0
19/04/2016
12.32
 5,320 12.46 12.46 11.99 80 0 0.0
15/04/2016
12.46
 780 11.66 12.46 12.46 0 0 0
14/04/2016
11.66
 17,880 10.94 11.66 11.47 0 0 0
13/04/2016
10.94
 1,310 11.20 11.47 10.94 1,300 0 0.0
12/04/2016
11.20
 6,890 11.07 11.80 10.61 4,860 0 0.1
11/04/2016
11.07
 2,290 10.74 11.14 10.94 2,190 0 0.0
08/04/2016
10.74
 990 11.20 11.20 10.74 30 0 0.0
07/04/2016
11.20
 100 10.87 11.20 11.20 100 0 0.0
06/04/2016
10.87
 6,510 11.27 11.27 10.87 2,360 0 0.0
05/04/2016
11.27
 5,000 11.20 11.27 11.27 0 0 0
04/04/2016
11.20
 2,580 11.20 11.20 11.07 10 0 0.0
01/04/2016
11.20
 0 11.20 11.20 11.20 0 0 0
31/03/2016
11.20
 6,300 11.20 11.66 11.14 4,700 0 0.1
30/03/2016
11.20
 420 11.53 11.80 11.20 210 0 0.0
29/03/2016
11.53
 5,130 10.94 11.53 10.74 4,870 0 0.1
28/03/2016
10.94
 12,560 10.54 11.01 10.54 100 0 0.0
25/03/2016
10.54
 3,270 11.07 11.53 10.54 1,050 0 0.0
24/03/2016
11.07
 50 10.87 11.07 11.07 50 0 0.0
23/03/2016
10.87
 80 10.87 10.87 10.81 80 0 0.0
22/03/2016
10.87
 1,090 11.01 11.01 10.68 60 0 0.0
21/03/2016
11.01
 3,160 10.87 11.47 10.74 40 0 0.0
18/03/2016
10.87
 6,350 11.14 11.47 10.74 270 0 0.0
17/03/2016
11.14
 3,290 11.07 11.73 10.87 1,190 0 0.0
16/03/2016
11.07
 0 11.07 11.07 11.07 0 0 0
15/03/2016
11.07
 530 11.01 11.40 10.74 80 0 0.0
14/03/2016
11.01
 3,120 11.01 11.07 10.54 150 0 0.0
11/03/2016
11.01
 320 11.07 11.53 11.01 240 0 0.0
10/03/2016
11.07
 1,640 10.81 11.27 11.07 640 0 0.0
09/03/2016
10.81
 1,170 11.14 11.14 10.48 60 0 0.0
08/03/2016
11.14
 70 10.87 11.14 11.14 70 0 0.0
07/03/2016
10.87
 370 11.14 11.14 10.87 30 0 0.0
04/03/2016
11.14
 2,570 11.40 11.53 10.61 1,050 0 0.0
03/03/2016
11.40
 4,700 11.20 11.40 10.54 1,430 0 0.0
02/03/2016
11.20
 940 11.47 11.80 11.20 110 0 0.0
01/03/2016
11.47
 1,740 11.14 11.53 10.87 760 0 0.0
29/02/2016
11.14
 3,320 10.61 11.14 10.48 1,300 0 0.0
26/02/2016
10.61
 3,680 10.15 10.68 10.15 1,550 0 0.0
25/02/2016
10.15
 6,080 10.87 10.87 10.15 2,000 0 0.0
24/02/2016
10.87
 6,770 11.20 11.47 10.54 250 0 0.0
23/02/2016
11.20
 3,530 11.14 11.80 10.54 450 0 0.0
22/02/2016
11.14
 1,530 10.94 11.20 10.35 20 0 0.0
19/02/2016
10.94
 1,980 10.74 11.01 10.61 140 0 0.0
18/02/2016
10.74
 1,970 10.74 11.07 10.54 30 0 0.0
17/02/2016
10.74
 170 10.74 11.20 10.74 20 0 0.0
16/02/2016
10.74
 1,400 10.74 11.07 10.21 610 0 0.0
15/02/2016
10.74
 300 10.87 10.87 10.68 0 0 0
05/02/2016
10.87
 30 10.21 10.87 10.87 30 0 0.0
04/02/2016
10.21
 3,330 10.41 11.07 10.21 10 0 0.0
03/02/2016
10.41
 1,580 10.28 10.94 10.41 80 0 0.0
02/02/2016
10.28
 620 11.01 11.01 10.28 10 0 0.0
01/02/2016
11.01
 5,030 11.07 11.07 10.35 30 0 0.0
29/01/2016
11.07
 3,570 11.07 11.07 10.54 150 0 0.0
28/01/2016
11.07
 3,420 11.07 11.07 10.41 40 0 0.0
27/01/2016
11.07
 620 11.86 11.86 11.07 320 0 0.0
26/01/2016
11.86
 120 11.47 11.86 11.66 120 0 0.0
25/01/2016
11.47
 90 11.47 11.47 11.47 0 0 0
22/01/2016
11.47
 760 11.80 11.80 11.01 520 0 0.0
21/01/2016
11.80
 50 11.80 11.80 11.80 50 0 0.0
20/01/2016
11.80
 110 11.07 11.80 11.53 110 0 0.0
19/01/2016
11.07
 10 11.86 11.86 11.07 0 0 0
18/01/2016
11.86
 960 12.26 12.26 11.40 950 0 0.0
15/01/2016
12.26
 140 11.47 12.26 11.86 140 0 0.0
14/01/2016
11.47
 1,170 11.53 11.73 11.47 30 0 0.0
13/01/2016
11.53
 20 11.60 11.60 11.53 0 0 0
12/01/2016
11.60
 7,990 11.80 11.80 11.01 40 0 0.0
11/01/2016
11.80
 210 11.86 11.86 11.14 110 0 0.0
08/01/2016
11.86
 310 11.34 11.86 11.53 300 0 0.0
07/01/2016
11.34
 10 11.53 11.53 11.34 0 0 0
06/01/2016
11.53
 0 11.53 11.53 11.53 0 0 0
05/01/2016
11.53
 1,220 11.80 11.80 11.53 320 0 0.0
04/01/2016
11.80
 150 11.34 11.80 11.53 150 0 0.0
31/12/2015
11.34
 1,530 11.60 11.60 11.34 1,500 0 0.0
30/12/2015
11.60
 3,100 11.20 11.60 11.47 100 0 0.0
29/12/2015
11.20
 5,760 11.99 11.99 11.20 4,100 0 0.1
28/12/2015
11.99
 0 11.99 11.99 11.99 0 0 0
25/12/2015
11.99
 20 11.93 11.99 11.99 20 0 0.0
24/12/2015
11.93
 250 11.27 11.93 11.40 250 0 0.0
23/12/2015
11.27
 2,260 11.34 11.34 11.20 20 0 0.0
22/12/2015
11.34
 0 11.34 11.34 11.34 0 0 0
21/12/2015
11.34
 0 11.34 11.34 11.34 0 0 0
18/12/2015
11.34
 1,040 11.53 11.53 11.34 1,040 0 0.0
17/12/2015
11.53
 90 10.81 11.53 11.20 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |