CTCP SPM (spm)

8.21
0
(0%)
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
(2026-08-17) 		-2.34 -22.18% 30,800 -100 0
8.21
10.55
8.21
2 tháng
(2026-07-16) 		-0.29 -3.41% 101,500 1,900 0
8.21
10.65
8.21
3 tháng
(2026-06-16) 		0.05 0.61% 103,900 1,900 0
7.53
10.65
8.21
6 tháng
(2026-03-18) 		-0.79 -8.78% 140,200 1,200 0
7.53
10.65
8.21
12 tháng
(2025-09-19) 		-2.41 -22.67% 293,600 -8,900 -0.1
7.53
11.10
8.21
24 tháng
(2024-09-24) 		-2.21 -21.22% 737,800 -12,600 -0.1
7.53
12
8.21
36 tháng
(2023-10-02) 		-3.03 -26.99% 1,144,400 7,700 0.1
7.53
12.62
8.21
60 tháng
(2021-10-11) 		-7.38 -47.35% 4,216,000 20,940 1.1
7.53
20.96
8.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2022
17.18
 2,000 17.14 17.18 15.98 0 400 -0.0
21/04/2022
17.14
 100 16.32 17.14 17.14 0 0 0
20/04/2022
16.32
 5,900 17.18 17.18 16.32 0 0 0
19/04/2022
17.18
 3,500 18.13 18.13 17.18 0 100 -0.0
18/04/2022
18.13
 13,600 18.04 18.13 17.18 0 200 -0.0
15/04/2022
18.04
 5,500 18.04 18.30 18.04 0 0 0
14/04/2022
18.04
 4,500 18.90 18.90 18.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |