CTCP SPM (spm)

9.10
0.59
(6.93%)
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
(2026-03-30) 		-0.59 -6.48% 8,600 -3,000 0
8.42
9.50
8.51
2 tháng
(2026-02-27) 		-0.99 -10.42% 23,200 -3,000 0
8.42
9.50
8.51
3 tháng
(2026-01-28) 		-0.79 -8.49% 65,000 -3,000 0
8.42
10.20
8.51
6 tháng
(2025-10-30) 		-1.96 -18.75% 145,700 -13,100 -0.1
8.42
11
8.51
12 tháng
(2025-05-05) 		-2.01 -19.12% 493,500 -14,800 -0.1
8.42
11.57
8.51
24 tháng
(2024-05-08) 		-2 -19.05% 780,900 -16,400 -0.1
8.42
12
8.51
36 tháng
(2023-05-15) 		-2.96 -25.83% 1,202,900 3,300 0.1
8.42
13.71
8.51
60 tháng
(2021-05-24) 		-2.66 -23.80% 5,999,200 -124,360 -2.8
8.42
27.71
8.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2022
14.57
 1,600 15.28 15.28 14.57 0 0 -0.0
14/09/2022
15.28
 500 14.57 15.28 14.57 0 0 -0.0
13/09/2022
14.57
 4,300 14.97 14.97 14.57 500 0 -0.0
12/09/2022
14.97
 200 15.01 15.01 14.97 0 0 -0.0
09/09/2022
15.01
 1,700 15.81 15.81 15.01 0 0 -0.0
08/09/2022
15.81
 1,400 14.84 15.81 14.70 0 0 -0.0
07/09/2022
14.84
 2,000 15.90 15.90 14.84 0 0 -0.0
06/09/2022
15.90
 1,300 15.68 15.90 15.90 0 0 -0.0
05/09/2022
15.68
 1,400 15.63 15.68 15.63 0 0 -0.0
31/08/2022
15.63
 100 15.32 15.63 15.63 0 0 -0.0
30/08/2022
15.32
 9,800 15.63 15.63 15.32 0 0 -0.0
29/08/2022
15.63
 0 15.63 15.63 15.63 0 0 -0.0
26/08/2022
15.63
 0 15.63 15.63 15.63 0 0 -0.0
25/08/2022
15.63
 3,100 15.28 15.63 14.31 0 0 -0.0
24/08/2022
15.28
 0 15.28 15.28 15.28 0 0 -0.0
23/08/2022
15.28
 10,200 15.28 15.28 15.28 0 0 -0.0
22/08/2022
15.28
 10,000 15.68 15.68 15.28 0 0 -0.0
19/08/2022
15.68
 19,700 15.23 15.68 15.23 0 0 -0.0
18/08/2022
15.23
 3,000 15.28 15.37 15.23 0 0 -0.0
17/08/2022
15.28
 1,600 15.28 15.28 14.92 0 0 -0.0
16/08/2022
15.28
 400 15.37 15.37 15.28 0 0 -0.0
15/08/2022
15.37
 300 15.37 15.37 15.37 0 0 -0.0
12/08/2022
15.37
 500 15.54 15.54 15.37 0 0 -0.0
11/08/2022
15.54
 3,400 15.72 15.72 14.66 0 0 -0.0
10/08/2022
15.72
 400 15.81 15.81 15.72 0 0 -0.0
09/08/2022
15.81
 1,100 15.94 16.29 15.01 0 0 -0.0
08/08/2022
15.94
 14,000 15.90 16.16 14.84 0 0 -0.0
05/08/2022
15.90
 18,500 15.85 16.07 15.10 0 0 -0.0
04/08/2022
15.85
 1,200 15.37 15.85 14.84 0 0 -0.0
03/08/2022
15.37
 12,100 16.38 16.38 15.28 0 0 -0.0
02/08/2022
16.38
 100 15.37 16.38 16.38 0 0 -0.0
01/08/2022
15.37
 1,600 15.63 15.63 15.37 0 0 -0.0
29/07/2022
15.63
 0 15.63 15.63 15.63 0 0 -0.0
28/07/2022
15.63
 1,600 15.28 15.63 15.01 0 0 -0.0
27/07/2022
15.28
 1,900 16.34 16.34 15.28 0 0 -0.0
26/07/2022
16.34
 1,000 16.34 16.34 15.45 0 900 -0.0
25/07/2022
16.34
 100 16.43 16.43 16.34 0 0 0
22/07/2022
16.43
 200 16.51 16.51 15.90 0 0 0
21/07/2022
16.51
 300 16.51 16.51 16.47 0 0 0
20/07/2022
16.51
 1,300 15.45 16.51 15.50 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2022
15.45
 41,200 15.81 15.81 15.28 0 0 0
18/07/2022
15.81
 7,100 15.03 15.85 15.03 0 0 0
15/07/2022
15.03
 1,100 15.03 15.46 15.03 0 0 0
14/07/2022
15.03
 2,600 15.21 15.21 15.03 0 0 0
13/07/2022
15.21
 2,300 15.34 15.34 14.60 0 0 0
12/07/2022
15.34
 3,300 15.42 15.42 15.25 0 0 0
11/07/2022
15.42
 0 15.42 15.42 15.42 0 0 0
08/07/2022
15.42
 3,300 14.65 15.42 14.05 0 0 0
07/07/2022
14.65
 100 15.46 15.46 14.65 0 0 0
06/07/2022
15.46
 100 16.41 16.41 15.46 0 0 0
05/07/2022
16.41
 0 16.41 16.41 16.41 0 0 0
04/07/2022
16.41
 1,000 16.45 16.45 15.34 0 0 0
01/07/2022
16.45
 3,800 15.46 16.45 14.48 0 0 0
30/06/2022
15.46
 0 15.46 15.46 15.46 0 0 0
29/06/2022
15.46
 0 15.46 15.46 15.46 0 0 0
28/06/2022
15.46
 2,500 15.46 15.46 15.46 0 0 0
27/06/2022
15.46
 1,200 15.42 15.46 15.46 0 0 0
24/06/2022
15.42
 500 15.46 15.55 15.42 0 0 0
23/06/2022
15.46
 3,600 14.91 15.46 13.96 0 0 0
22/06/2022
14.91
 6,600 15.89 15.89 14.91 0 0 0
21/06/2022
15.89
 11,200 15.89 16.32 15.03 0 0 0
20/06/2022
15.89
 1,400 17.01 17.01 15.89 0 0 0
17/06/2022
17.01
 3,700 17.10 17.10 16.32 0 0 0
16/06/2022
17.10
 200 17.10 17.10 17.10 0 0 0
15/06/2022
17.10
 7,700 16.02 17.10 15.12 0 0 0
14/06/2022
16.02
 1,100 17.14 17.14 16.02 0 0 0
13/06/2022
17.14
 3,900 17.18 17.18 17.14 0 0 0
10/06/2022
17.18
 2,500 17.18 17.18 17.18 0 0 0
09/06/2022
17.18
 0 17.18 17.18 17.18 0 0 0
08/06/2022
17.18
 0 17.18 17.18 17.18 0 0 0
07/06/2022
17.18
 100 16.84 17.18 17.18 0 0 0
06/06/2022
16.84
 1,900 17.87 17.87 16.84 0 0 0
03/06/2022
17.87
 0 17.87 17.87 17.87 0 0 0
02/06/2022
17.87
 0 17.87 17.87 17.87 0 0 0
01/06/2022
17.87
 100 17.35 17.87 17.87 0 0 0
31/05/2022
17.35
 0 17.35 17.35 17.35 0 0 0
30/05/2022
17.35
 200 16.58 17.35 17.01 0 0 0
27/05/2022
16.58
 0 16.58 16.58 16.58 0 0 0
26/05/2022
16.58
 1,800 17.18 17.18 16.58 0 0 0
25/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0
24/05/2022
17.18
 600 17.53 17.78 17.18 0 0 0
23/05/2022
17.53
 4,300 17.01 17.61 17.53 0 0 0
20/05/2022
17.01
 100 17.01 17.01 17.01 0 0 0
19/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
18/05/2022
17.01
 1,000 17.18 17.18 17.01 0 0 0
17/05/2022
17.18
 2,800 16.75 17.18 16.75 0 0 0
16/05/2022
16.75
 5,600 17.35 17.35 16.75 0 0 0
13/05/2022
17.35
 4,200 17.87 17.87 17.01 0 0 0
12/05/2022
17.87
 2,500 17.78 17.87 17.61 0 0 0
11/05/2022
17.78
 4,800 16.67 17.78 17.18 0 0 0
10/05/2022
16.67
 12,800 16.84 16.84 16.02 0 0 0
09/05/2022
16.84
 6,100 17.10 17.10 16.07 0 0 0
06/05/2022
17.10
 3,800 16.75 17.10 15.98 0 0 0
05/05/2022
16.75
 3,300 16.75 17.01 16.75 0 0 0
04/05/2022
16.75
 6,800 17.18 17.18 16.75 0 0 0
29/04/2022
17.18
 1,500 17.18 17.18 17.18 0 0 0
28/04/2022
17.18
 4,300 17.18 17.18 17.18 0 0 0
27/04/2022
17.18
 1,000 17.18 17.18 17.10 0 0 0
26/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
25/04/2022
17.18
 7,200 17.18 17.18 15.98 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |