CTCP SPM (spm)

10.35
0.15
(1.47%)
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
(2026-06-30) 		2.12 26.24% 61,900 0 0
7.53
10.65
10.20
2 tháng
(2026-06-01) 		0.80 8.51% 66,400 0 0
7.53
10.65
10.20
3 tháng
(2026-05-04) 		1.10 12.09% 80,200 800 0
7.53
10.65
10.20
6 tháng
(2026-02-02) 		0.40 4.08% 143,000 -700 0
7.53
10.65
10.20
12 tháng
(2025-08-04) 		0.16 1.56% 362,200 -10,800 -0.1
7.53
11.10
10.20
24 tháng
(2024-08-09) 		-0.13 -1.26% 729,700 -14,000 -0.1
7.53
12
10.20
36 tháng
(2023-08-15) 		-2.05 -16.74% 1,158,800 5,600 0.1
7.53
13.71
10.20
60 tháng
(2021-08-25) 		-8.36 -45.03% 5,674,900 -109,360 -2.7
7.53
27.71
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2022
18.90
 9,200 18.04 18.90 17.96 0 0 0
12/04/2022
18.04
 7,600 18.94 18.94 18.04 0 300 -0.0
08/04/2022
18.94
 34,700 17.96 18.94 17.96 0 0 0
07/04/2022
17.96
 9,100 18.81 18.90 17.96 0 0 0
06/04/2022
18.81
 3,500 17.96 18.81 18.04 0 0 0
05/04/2022
17.96
 5,000 18.04 18.04 17.96 0 0 0
04/04/2022
18.04
 11,200 17.87 18.04 17.96 0 0 0
01/04/2022
17.87
 4,700 17.87 17.96 17.61 0 0 0
31/03/2022
17.87
 6,000 18.08 18.21 17.87 0 0 0
30/03/2022
18.08
 12,700 18.56 18.56 17.78 0 0 0
29/03/2022
18.56
 5,800 18.56 18.86 18.21 0 0 0
28/03/2022
18.56
 13,600 18.64 18.64 18.04 0 0 0
25/03/2022
18.64
 24,800 18.64 18.90 18.64 0 0 0
24/03/2022
18.64
 4,600 18.64 18.69 18.56 0 0 0
23/03/2022
18.64
 7,100 18.64 18.81 18.64 0 0 0
22/03/2022
18.64
 6,100 18.64 19.67 18.64 0 0 0
21/03/2022
18.64
 4,300 18.64 18.77 18.56 0 0 0
18/03/2022
18.64
 14,800 18.90 20.02 18.34 0 0 0
17/03/2022
18.90
 17,100 18.69 18.94 18.08 0 0 0
16/03/2022
18.69
 10,700 19.50 20.19 18.60 0 0 0
15/03/2022
19.50
 10,000 19.50 20.53 19.33 0 0 0
14/03/2022
19.50
 69,900 20.10 21.05 18.90 100 0 0.0
11/03/2022
20.10
 102,600 18.81 20.10 18.73 0 0 0
10/03/2022
18.81
 17,700 18.04 18.90 18.04 0 0 0
09/03/2022
18.04
 7,800 18.04 18.04 17.70 0 0 0
08/03/2022
18.04
 13,500 17.70 18.90 17.61 0 0 0
07/03/2022
17.70
 24,500 18.30 18.30 17.23 0 0 0
04/03/2022
18.30
 27,900 18.90 18.90 17.61 0 0 0
03/03/2022
18.90
 35,700 19.20 20.53 18.47 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |