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)
03/10/2014
16.48
 7,290 16.48 16.48 16.34 2,000 0 0.1
02/10/2014
16.48
 22,290 16.48 16.54 16.21 110 3,000 -0.1
01/10/2014
16.48
 25,370 16.21 16.61 16.21 220 0 0.0
30/09/2014
16.21
 4,890 16.81 16.81 16.21 3,860 0 0.1
29/09/2014
16.81
 5,060 16.87 17.13 16.48 4,910 0 0.1
26/09/2014
16.87
 1,940 16.48 17.13 16.48 1,880 0 0.0
25/09/2014
16.48
 11,250 16.41 16.67 16.21 1,440 0 0.0
24/09/2014
16.41
 17,050 16.81 17.13 16.41 7,420 0 0.2
23/09/2014
16.81
 12,670 16.61 16.81 16.28 7,670 0 0.2
22/09/2014
16.61
 5,950 16.48 16.81 16.15 2,930 2,500 0.0
19/09/2014
16.48
 6,100 16.48 16.48 16.15 870 0 0.0
18/09/2014
16.48
 9,400 16.81 17.46 16.41 520 0 0.0
17/09/2014
16.81
 41,580 16.08 17.07 16.15 2,950 0 0.1
16/09/2014
16.08
 21,350 16.48 16.61 16.08 140 0 0.0
15/09/2014
16.48
 3,460 17.13 17.40 16.48 50 10 0.0
12/09/2014
17.13
 10,710 17.46 17.46 17.13 5,500 0 0.1
11/09/2014
17.46
 38,920 16.48 17.46 16.41 8,250 1,670 0.2
10/09/2014
16.48
 14,900 15.95 16.48 15.88 710 0 0.0
09/09/2014
15.95
 24,180 16.54 16.54 15.95 9,920 0 0.2
08/09/2014
16.54
 22,570 16.34 16.61 16.15 3,800 0 0.1
05/09/2014
16.34
 2,340 16.74 16.74 16.15 220 0 0.0
04/09/2014
16.74
 12,630 16.21 17.13 16.01 5,030 0 0.1
03/09/2014
16.21
 59,680 16.15 17.13 16.21 70 45,000 -1.1
29/08/2014
16.15
 96,920 16.28 16.61 15.82 17,300 33,390 -0.4
28/08/2014
16.28
 24,530 16.15 16.28 15.68 1,300 0 0.0
27/08/2014
16.15
 19,420 16.28 16.48 15.75 3,000 0 0.1
26/08/2014
16.28
 48,290 16.61 16.61 15.68 8,400 0 0.2
25/08/2014
16.61
 15,360 16.34 17.33 16.15 220 0 0.0
22/08/2014
16.34
 82,370 15.62 16.67 15.62 0 0 0
21/08/2014
15.62
 24,810 15.68 15.75 15.29 2,320 0 0.1
20/08/2014
15.68
 7,900 15.68 15.68 15.36 20 0 0.0
19/08/2014
15.68
 23,000 15.62 15.68 15.22 50 0 0.0
18/08/2014
15.62
 13,180 15.62 15.82 15.22 2,020 0 0.0
15/08/2014
15.62
 7,350 15.75 15.75 15.22 180 0 0.0
14/08/2014
15.75
 5,250 15.95 15.95 15.49 220 0 0.0
13/08/2014
15.95
 13,770 16.15 16.48 15.55 1,400 0 0.0
12/08/2014
16.15
 23,030 15.49 16.15 15.49 2,800 0 0.1
11/08/2014
15.49
 18,360 15.42 15.88 15.16 1,150 0 0.0
08/08/2014
15.42
 36,710 15.62 15.82 15.22 1,850 0 0.0
07/08/2014
15.62
 17,680 16.15 16.15 15.55 4,020 0 0.1
06/08/2014
16.15
 12,740 16.15 16.48 15.82 1,050 3,730 -0.1
05/08/2014
16.15
 58,600 15.88 16.74 16.08 2,050 24,680 -0.6
04/08/2014
15.88
 72,870 14.89 15.88 14.50 29,230 0 0.7
01/08/2014
14.89
 14,380 15.49 15.82 14.89 200 0 0.0
31/07/2014
15.49
 32,830 15.03 15.49 14.83 11,400 0 0.3
30/07/2014
15.03
 42,100 15.49 15.62 15.03 5,550 0 0.1
29/07/2014
15.49
 11,270 15.62 16.67 15.03 4,600 0 0.1
28/07/2014
15.62
 50,250 15.88 15.88 15.22 9,020 0 0.2
25/07/2014
15.88
 160,680 14.89 15.88 15.75 0 81,000 -2.0
24/07/2014
14.89
 48,670 13.97 14.89 14.89 0 0 0
23/07/2014
13.97
 82,280 13.25 14.10 13.25 3,420 0 0.1
22/07/2014
13.25
 6,840 13.25 13.25 13.18 0 0 0
21/07/2014
13.25
 9,290 13.51 13.77 13.18 50 0 0.0
18/07/2014
13.51
 190 13.64 13.64 13.51 0 0 0
17/07/2014
13.64
 50 13.25 13.64 13.58 50 0 0.0
16/07/2014
13.25
 17,740 13.71 13.71 13.18 0 0 0
15/07/2014
13.71
 330 13.44 13.71 13.44 330 0 0.0
14/07/2014
13.44
 0 13.44 13.44 13.44 0 0 0
11/07/2014
13.44
 1,020 13.38 13.58 13.44 20 0 0.0
10/07/2014
13.38
 1,070 13.38 13.38 12.85 70 0 0.0
09/07/2014
13.38
 420 13.44 13.44 13.31 120 0 0.0
08/07/2014
13.44
 550 13.58 13.58 13.44 0 0 0
07/07/2014
13.58
 0 13.58 13.58 13.58 0 0 0
04/07/2014
13.58
 820 13.58 13.58 12.65 0 0 0
03/07/2014
13.58
 670 13.51 13.58 13.31 370 0 0.0
02/07/2014
13.51
 50 13.44 13.71 13.51 0 0 0
01/07/2014
13.44
 790 13.31 13.58 12.98 0 0 0
30/06/2014
13.31
 120 13.44 13.97 13.31 50 0 0.0
27/06/2014
13.44
 1,500 13.51 13.51 12.92 0 0 0
26/06/2014
13.51
 10 13.64 13.64 13.51 0 0 0
25/06/2014
13.64
 140 13.64 13.77 12.85 0 0 0
24/06/2014
13.64
 10 13.64 13.64 13.64 0 0 0
23/06/2014
13.64
 0 13.64 13.64 13.64 0 0 0
20/06/2014
13.64
 1,670 13.77 13.77 13.18 1,180 0 0.0
19/06/2014
13.77
 10 13.77 13.77 13.77 0 0 0
18/06/2014
13.77
 10,380 13.38 13.84 13.25 1,050 0 0.0
17/06/2014
13.38
 2,580 13.25 13.38 12.79 20 0 0.0
16/06/2014
13.25
 1,010 13.25 13.25 12.79 0 0 0
13/06/2014
13.25
 1,550 13.05 13.31 12.79 550 0 0.0
12/06/2014
13.05
 20 13.11 13.11 12.85 0 0 0
11/06/2014
13.11
 130 13.31 13.31 12.85 20 0 0.0
10/06/2014
13.31
 2,090 13.31 13.44 12.79 0 0 0
09/06/2014
13.31
 1,090 13.38 13.38 12.85 0 0 0
06/06/2014
13.38
 0 13.38 13.38 13.38 0 0 0
05/06/2014
13.38
 80 13.05 13.44 13.11 0 0 0
04/06/2014
13.05
 700 13.25 13.31 12.72 0 0 0
03/06/2014
13.25
 3,730 12.79 13.44 12.79 0 0 0
02/06/2014
12.79
 1,200 13.31 13.31 12.79 200 0 0.0
30/05/2014
13.31
 260 13.18 13.44 13.18 50 0 0.0
29/05/2014
13.18
 3,200 13.51 13.84 12.92 2,040 0 0.0
28/05/2014
13.51
 1,170 13.44 13.64 13.18 50 0 0.0
27/05/2014
13.44
 1,110 13.51 13.84 13.18 180 0 0.0
26/05/2014
13.51
 2,010 14.04 14.04 13.25 1,620 0 0.0
23/05/2014
14.04
 7,200 13.38 14.04 12.85 7,070 0 0.1
22/05/2014
13.38
 2,490 13.51 14.10 12.98 2,400 0 0.0
21/05/2014
13.51
 50 13.64 13.64 13.51 0 0 0
20/05/2014
13.64
 3,550 13.77 13.77 12.85 2,250 0 0.0
19/05/2014
13.77
 7,330 13.18 13.77 12.52 4,350 0 0.1
16/05/2014
13.18
 340 13.18 13.44 13.18 120 0 0.0
15/05/2014
13.18
 2,580 13.31 13.31 12.52 1,240 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |