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)
16/12/2015
10.81
 10,750 11.40 11.40 10.74 460 0 0.0
15/12/2015
11.40
 6,220 11.20 11.40 10.68 40 0 0.0
14/12/2015
11.20
 7,750 11.40 11.40 10.68 40 0 0.0
11/12/2015
11.40
 1,260 11.47 11.73 10.68 160 0 0.0
10/12/2015
11.47
 90 10.74 11.47 11.20 90 0 0.0
09/12/2015
10.74
 5,650 11.34 11.34 10.68 100 0 0.0
08/12/2015
11.34
 50 10.61 11.34 11.14 50 0 0.0
07/12/2015
10.61
 5,020 10.94 11.40 10.61 30 0 0.0
04/12/2015
10.94
 4,730 10.94 11.40 10.94 4,670 0 0.1
03/12/2015
10.94
 6,570 11.66 11.66 10.94 400 0 0.0
02/12/2015
11.66
 0 11.66 11.66 11.66 0 0 0
01/12/2015
11.66
 150 11.66 11.66 11.66 0 0 0
30/11/2015
11.66
 600 11.73 11.86 11.66 430 0 0.0
27/11/2015
11.73
 1,010 11.73 11.73 11.66 550 0 0.0
26/11/2015
11.73
 2,190 11.47 11.73 10.68 2,170 0 0.0
25/11/2015
11.47
 570 11.20 11.60 11.47 80 0 0.0
24/11/2015
11.20
 3,870 11.40 11.86 10.81 2,240 0 0.0
23/11/2015
11.40
 1,520 11.60 12.26 11.40 740 0 0.0
20/11/2015
11.60
 7,180 11.34 11.86 10.68 2,830 0 0.0
19/11/2015
11.34
 9,070 10.81 11.47 10.74 6,500 0 0.1
18/11/2015
10.81
 1,810 10.41 10.81 10.54 1,290 0 0.0
17/11/2015
10.41
 1,900 10.35 10.48 9.95 100 0 0.0
16/11/2015
10.35
 15,080 9.89 10.35 9.89 3,190 14,740 -0.2
13/11/2015
9.89
 28,010 9.89 10.41 9.75 2,820 25,910 -0.3
12/11/2015
9.89
 9,970 10.08 10.54 9.89 550 8,100 -0.1
11/11/2015
10.08
 66,590 10.08 10.54 9.75 2,100 66,550 -1.0
10/11/2015
10.08
 37,530 10.21 10.87 10.08 4,250 37,300 -0.5
09/11/2015
10.21
 48,850 10.54 11.01 10.08 9,640 41,580 -0.5
06/11/2015
10.54
 15,160 10.54 11.14 10.54 30 15,130 -0.2
05/11/2015
10.54
 99,070 10.54 11.14 10.54 20 99,050 -1.6
04/11/2015
10.54
 22,150 11.27 11.66 10.54 80 16,120 -0.3
03/11/2015
11.27
 30 11.60 11.60 11.27 0 0 0
02/11/2015
11.60
 18,980 11.66 11.80 11.34 70 15,000 -0.3
30/10/2015
11.66
 1,070 11.07 11.66 11.66 1,050 0 0.0
29/10/2015
11.07
 13,700 11.07 11.73 10.87 40 12,370 -0.2
28/10/2015
11.07
 5,180 11.07 11.20 11.07 0 5,180 -0.1
27/10/2015
11.07
 7,780 11.07 11.73 11.07 30 5,750 -0.1
26/10/2015
11.07
 15,020 11.66 12.19 11.07 1,070 7,860 -0.1
23/10/2015
11.66
 15,900 12.52 13.18 11.66 30 12,560 -0.2
22/10/2015
12.52
 14,120 12.52 13.18 11.86 80 14,070 -0.3
21/10/2015
12.52
 12,810 13.05 13.44 12.32 70 11,240 -0.2
20/10/2015
13.05
 2,410 13.44 13.44 13.05 0 0 0
19/10/2015
13.44
 320 13.44 13.44 13.18 50 0 0.0
16/10/2015
13.44
 460 13.58 13.58 13.18 50 0 0.0
15/10/2015
13.58
 270 13.44 13.58 13.18 70 0 0.0
14/10/2015
13.44
 380 13.77 13.77 13.18 130 0 0.0
13/10/2015
13.77
 0 13.77 13.77 13.77 0 0 0
12/10/2015
13.77
 0 13.77 13.77 13.77 0 0 0
09/10/2015
13.77
 3,120 13.84 13.84 12.92 20 0 0.0
08/10/2015
13.84
 3,150 13.84 13.84 13.18 100 0 0.0
07/10/2015
13.84
 10 13.18 13.84 13.84 10 0 0.0
06/10/2015
13.18
 9,650 13.84 13.84 13.18 0 0 0
05/10/2015
13.84
 3,300 14.17 14.17 13.38 200 0 0.0
02/10/2015
14.17
 1,000 14.30 15.16 13.84 600 0 0.0
01/10/2015
14.30
 0 14.30 14.30 14.30 0 0 0
30/09/2015
14.30
 140 13.97 14.30 14.30 140 0 0.0
29/09/2015
13.97
 1,220 14.30 14.30 13.31 1,150 0 0.0
28/09/2015
14.30
 0 14.30 14.30 14.30 0 0 0
25/09/2015
14.30
 1,610 14.50 14.50 13.51 1,590 0 0.0
24/09/2015
14.50
 1,630 13.84 14.50 13.51 1,620 0 0.0
23/09/2015
13.84
 5,040 13.84 13.84 13.58 0 0 0
22/09/2015
13.84
 0 13.84 13.84 13.84 0 0 0
21/09/2015
13.84
 10 14.10 14.10 13.84 0 0 0
18/09/2015
14.10
 4,190 14.10 14.10 13.18 370 0 0.0
17/09/2015
14.10
 10 13.77 14.10 14.10 10 0 0.0
16/09/2015
13.77
 12,500 13.91 13.91 13.77 0 0 0
15/09/2015
13.91
 130 13.05 13.91 13.51 130 0 0.0
14/09/2015
13.05
 2,430 13.97 13.97 13.05 20 0 0.0
11/09/2015
13.97
 1,980 13.84 14.30 13.84 40 0 0.0
10/09/2015
13.84
 600 14.37 14.37 13.38 80 0 0.0
09/09/2015
14.37
 810 14.10 14.89 13.18 30 0 0.0
08/09/2015
14.10
 130 14.50 14.50 13.51 120 0 0.0
07/09/2015
14.50
 0 14.50 14.50 14.50 0 0 0
04/09/2015
14.50
 90 13.84 14.50 13.84 90 0 0.0
03/09/2015
13.84
 140 14.83 14.83 13.84 0 0 0
01/09/2015
14.83
 200 14.17 14.83 14.17 200 0 0.0
31/08/2015
14.17
 510 13.51 14.17 13.84 510 0 0.0
28/08/2015
13.51
 3,470 13.71 13.71 13.51 20 0 0.0
27/08/2015
13.71
 4,810 13.91 14.10 13.71 0 0 0
26/08/2015
13.91
 4,050 14.10 14.10 13.51 30 0 0.0
25/08/2015
14.10
 110 13.18 14.10 13.51 110 0 0.0
24/08/2015
13.18
 7,370 14.10 14.10 13.18 0 0 0
21/08/2015
14.10
 550 13.31 14.23 12.52 50 0 0.0
20/08/2015
13.31
 650 13.25 14.04 12.98 50 0 0.0
19/08/2015
13.25
 410 14.17 14.17 13.25 0 0 0
18/08/2015
14.17
 10 13.25 14.17 14.17 0 0 0
17/08/2015
13.25
 4,020 14.17 14.37 13.25 1,020 2,000 -0.0
14/08/2015
14.17
 340 14.17 14.43 13.31 40 0 0.0
13/08/2015
14.17
 8,440 14.50 14.50 13.51 50 3,000 -0.1
12/08/2015
14.50
 0 14.50 14.50 14.50 0 0 0
11/08/2015
14.50
 170 14.04 14.76 14.50 20 0 0.0
10/08/2015
14.04
 640 14.96 14.96 14.04 330 0 0.0
07/08/2015
14.96
 420 14.43 14.96 14.43 420 0 0.0
06/08/2015
14.43
 7,080 14.04 14.43 13.84 120 0 0.0
05/08/2015
14.04
 70 14.04 14.50 14.04 0 0 0
04/08/2015
14.04
 4,940 15.09 15.09 14.04 30 200 -0.0
03/08/2015
15.09
 2,830 15.16 15.16 14.10 1,200 0 0.0
31/07/2015
15.16
 1,000 14.23 15.16 14.30 1,000 0 0.0
30/07/2015
14.23
 3,070 14.30 14.30 13.31 2,150 0 0.0
29/07/2015
14.30
 450 13.97 14.30 14.17 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |