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)
28/07/2015
13.97
 6,030 14.43 14.76 13.64 20 0 0.0
27/07/2015
14.43
 700 14.17 14.43 14.17 10 0 0.0
24/07/2015
14.17
 310 13.51 14.23 14.10 10 0 0.0
23/07/2015
13.51
 4,680 14.50 14.50 13.51 0 0 0
22/07/2015
14.50
 0 14.50 14.50 14.50 0 0 0
21/07/2015
14.50
 60 14.83 14.83 13.84 10 0 0.0
20/07/2015
14.83
 9,830 14.83 14.83 13.84 0 0 0
17/07/2015
14.83
 1,730 15.36 15.36 14.83 0 0 0
16/07/2015
15.36
 0 15.36 15.36 15.36 0 0 0
15/07/2015
15.36
 8,970 15.16 15.36 14.37 10 0 0.0
14/07/2015
15.16
 10,020 15.49 15.49 14.50 20 0 0.0
13/07/2015
15.49
 80 15.29 15.49 14.30 60 0 0.0
10/07/2015
15.29
 630 16.15 16.15 15.03 10 0 0.0
09/07/2015
16.15
 0 16.15 16.15 16.15 0 0 0
08/07/2015
16.15
 7,750 15.55 16.15 14.76 720 0 0.0
07/07/2015
15.55
 9,820 15.55 15.55 14.70 610 0 0.0
06/07/2015
15.55
 3,750 15.22 15.55 15.16 100 0 0.0
03/07/2015
15.22
 100 16.21 16.21 15.22 0 0 0
02/07/2015
16.21
 2,970 16.28 16.34 15.29 2,020 1,800 0.0
01/07/2015
16.28
 90 15.68 16.28 16.28 0 0 0
30/06/2015
15.68
 560 14.76 15.75 14.50 220 0 0.0
29/06/2015
14.76
 10,620 15.68 16.48 14.63 1,130 2,980 -0.0
26/06/2015
15.68
 290 16.81 16.81 15.68 0 0 0
25/06/2015
16.81
 3,500 15.82 16.81 15.29 3,400 0 0.1
24/06/2015
15.82
 15,050 15.82 15.82 15.42 50 0 0.0
23/06/2015
15.82
 3,610 16.48 16.48 15.42 10 0 0.0
22/06/2015
16.48
 20 15.75 16.48 16.48 20 0 0.0
19/06/2015
15.75
 2,810 15.75 15.75 15.55 20 0 0.0
18/06/2015
15.75
 350 15.75 15.75 15.75 0 0 0
17/06/2015
15.75
 5,500 15.82 15.82 15.75 0 0 0
16/06/2015
15.82
 20,860 16.34 16.34 15.68 200 0 0.0
15/06/2015
16.34
 0 16.34 16.34 16.34 0 0 0
12/06/2015
16.34
 3,170 16.34 17.00 15.95 300 0 0.0
11/06/2015
16.34
 10 16.41 16.41 16.34 0 0 0
10/06/2015
16.41
 350 16.41 17.00 16.01 270 0 0.0
09/06/2015
16.41
 870 16.81 16.81 15.82 100 0 0.0
08/06/2015
16.81
 2,350 16.81 16.81 15.82 2,240 0 0.1
05/06/2015
16.81
 10 15.95 16.81 16.81 10 0 0.0
04/06/2015
15.95
 2,680 15.95 15.95 15.88 0 0 0
03/06/2015
15.95
 180 15.82 16.15 15.95 10 0 0.0
02/06/2015
15.82
 6,530 16.48 16.48 15.82 0 0 0
01/06/2015
16.48
 50 16.15 16.48 16.48 50 0 0.0
29/05/2015
16.15
 300 16.34 17.00 16.15 30 0 0.0
28/05/2015
16.34
 53,630 16.34 17.13 16.34 130 10,250 -0.3
27/05/2015
16.34
 0 16.34 16.34 16.34 0 0 0
26/05/2015
16.34
 590 16.81 16.81 15.82 90 0 0.0
25/05/2015
16.81
 2,130 15.95 16.81 15.88 930 0 0.0
22/05/2015
15.95
 5,670 16.01 16.01 15.82 20 0 0.0
21/05/2015
16.01
 2,410 16.34 16.34 15.68 0 0 0
20/05/2015
16.34
 110 16.01 16.74 16.01 10 0 0.0
19/05/2015
16.01
 10 16.15 16.15 16.01 0 0 0
18/05/2015
16.15
 2,290 16.34 16.34 15.75 10 0 0.0
15/05/2015
16.34
 2,250 16.61 17.20 15.49 60 0 0.0
14/05/2015
16.61
 610 17.79 17.79 16.61 0 0 0
13/05/2015
17.79
 150 16.81 17.79 17.46 150 0 0.0
12/05/2015
16.81
 20 16.28 16.81 16.81 20 0 0.0
11/05/2015
16.28
 270 17.40 17.40 16.28 0 0 0
08/05/2015
17.40
 0 17.40 17.40 17.40 0 0 0
07/05/2015
17.40
 290 17.33 17.40 17.13 30 0 0.0
06/05/2015
17.33
 4,250 18.12 18.12 16.87 3,090 0 0.1
05/05/2015
18.12
 0 18.12 18.12 18.12 0 0 0
04/05/2015
18.12
 920 17.79 18.12 17.46 920 0 0.0
27/04/2015
17.79
 1,070 16.81 17.79 16.54 1,070 180 0.0
24/04/2015
16.81
 30 16.48 16.81 16.81 30 0 0.0
23/04/2015
16.48
 1,170 16.48 17.13 16.15 480 20 0.0
22/04/2015
16.48
 9,620 15.68 16.61 16.15 20 0 0.0
21/04/2015
15.68
 3,110 15.68 16.28 15.68 340 0 0.0
20/04/2015
15.68
 5,590 16.15 16.34 15.68 200 0 0.0
17/04/2015
16.15
 12,070 16.01 16.34 16.08 0 0 0
16/04/2015
16.01
 5,020 16.08 16.08 15.55 10 0 0.0
15/04/2015
16.08
 5,840 16.15 16.48 15.75 40 0 0.0
14/04/2015
16.15
 5,040 15.82 16.48 16.08 30 0 0.0
13/04/2015
15.82
 6,800 16.67 17.60 15.82 90 0 0.0
10/04/2015
16.67
 11,590 15.75 16.74 15.75 1,050 0 0.0
09/04/2015
15.75
 17,680 15.75 16.15 15.75 4,100 0 0.1
08/04/2015
15.75
 580 15.82 15.82 15.68 0 0 0
07/04/2015
15.82
 13,040 15.82 15.82 14.96 90 0 0.0
06/04/2015
15.82
 2,120 15.82 16.01 15.75 1,070 0 0.0
03/04/2015
15.82
 2,320 15.82 16.41 15.82 110 0 0.0
02/04/2015
15.82
 1,320 15.82 15.82 14.83 750 0 0.0
01/04/2015
15.82
 5,260 16.41 16.41 15.42 5,090 0 0.1
31/03/2015
16.41
 20 16.48 16.48 15.42 10 0 0.0
30/03/2015
16.48
 20 15.82 16.81 16.48 20 0 0.0
27/03/2015
15.82
 5,380 16.15 16.15 15.16 10 0 0.0
26/03/2015
16.15
 60 16.21 16.54 15.82 50 0 0.0
25/03/2015
16.21
 650 15.68 16.74 15.16 0 0 0
24/03/2015
15.68
 8,230 16.74 16.74 15.68 0 0 0
23/03/2015
16.74
 1,550 16.81 16.81 16.15 110 0 0.0
20/03/2015
16.81
 3,340 16.81 16.81 16.81 0 0 0
19/03/2015
16.81
 4,100 17.46 17.46 16.54 300 0 0.0
18/03/2015
17.46
 3,350 17.46 17.66 16.54 40 0 0.0
17/03/2015
17.46
 2,250 17.53 17.53 17.13 2,100 0 0.1
16/03/2015
17.53
 30 17.60 17.60 16.61 10 0 0.0
13/03/2015
17.60
 10 17.60 17.60 17.60 0 0 0
12/03/2015
17.60
 0 17.60 17.60 17.60 0 0 0
11/03/2015
17.60
 1,800 17.66 17.66 17.60 0 0 0
10/03/2015
17.66
 1,010 17.66 17.66 16.81 10 0 0.0
09/03/2015
17.66
 1,110 17.66 17.66 16.81 100 0 0.0
06/03/2015
17.66
 110 17.66 17.66 17.66 110 0 0.0
05/03/2015
17.66
 5,030 17.66 17.66 17.13 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |