CTCP SPM (spm)

10.65
0.35
(3.40%)
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
(2025-11-05) 		-0.45 -4.19% 25,800 -100 -0.0
10.30
11.50
10.65
2 tháng
(2025-10-06) 		-0.65 -5.94% 45,600 -100 -0.0
10.20
11.50
10.65
3 tháng
(2025-09-08) 		-0.55 -5.07% 80,300 -100 -0.0
10.20
11.60
10.65
6 tháng
(2025-06-09) 		-1.10 -9.65% 262,900 -800 -0.0
10.20
11.60
10.65
12 tháng
(2024-12-10) 		-1 -8.85% 477,200 -3,800 -0.0
10.20
12.55
10.65
24 tháng
(2023-12-18) 		-0.21 -2.03% 817,000 28,500 0.3
10.13
12.55
10.65
36 tháng
(2022-12-21) 		-3.75 -26.69% 1,190,100 25,710 1.2
10.13
14.34
10.65
60 tháng
(2020-12-31) 		-1.74 -14.42% 6,154,040 -140,360 -3.1
10.13
28.97
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
12.27
 1,950 12.31 12.31 12.12 270 0 0.0
10/07/2017
12.31
 1,070 12.31 12.70 12.31 0 0 0
07/07/2017
12.31
 310 12.31 12.31 12.08 30 0 0.0
06/07/2017
12.31
 490 12.31 12.31 12.08 10 0 0.0
05/07/2017
12.31
 5,280 12.43 12.43 12.24 1,000 0 0.0
04/07/2017
12.43
 40 12.43 12.43 11.62 30 0 0.0
03/07/2017
12.43
 250 12.31 12.62 12.31 20 0 0.0
30/06/2017
12.31
 1,960 12.70 12.70 12.01 630 0 0.0
29/06/2017
12.70
 580 11.97 12.70 12.39 30 0 0.0
28/06/2017
11.97
 6,120 12.47 12.47 11.97 1,570 0 0.0
27/06/2017
12.47
 1,540 12.54 12.58 12.16 110 0 0.0
26/06/2017
12.54
 8,280 12.47 12.54 12.12 270 7,000 -0.1
23/06/2017
12.47
 930 12.70 12.70 12.47 300 0 0.0
22/06/2017
12.70
 80 12.70 12.70 12.66 0 0 0
21/06/2017
12.70
 930 12.66 12.70 12.62 10 0 0.0
20/06/2017
12.66
 410 12.66 12.66 12.54 10 0 0.0
19/06/2017
12.66
 1,480 12.62 12.74 12.54 480 0 0.0
16/06/2017
12.62
 1,670 12.70 12.70 12.20 250 0 0.0
15/06/2017
12.70
 49,020 12.54 12.70 12.31 48,040 46,880 0.0
14/06/2017
12.54
 0 12.54 12.54 12.54 0 0 0
13/06/2017
12.54
 1,290 12.62 12.70 12.54 1,000 0 0.0
12/06/2017
12.62
 330 12.47 12.77 12.47 230 0 0.0
09/06/2017
12.47
 880 12.31 12.54 12.47 850 0 0.0
08/06/2017
12.31
 940 12.62 12.62 12.31 10 0 0.0
07/06/2017
12.62
 520 12.66 12.66 12.31 40 0 0.0
06/06/2017
12.66
 1,640 12.66 12.66 12.62 0 0 0
05/06/2017
12.66
 170 12.54 12.85 12.54 130 0 0.0
02/06/2017
12.54
 3,000 12.31 12.66 12.16 20 0 0.0
01/06/2017
12.31
 1,060 12.58 12.66 12.31 10 0 0.0
31/05/2017
12.58
 170 12.58 12.66 12.24 30 0 0.0
30/05/2017
12.58
 740 12.47 12.66 12.47 120 0 0.0
29/05/2017
12.47
 3,180 12.47 12.74 12.16 20 0 0.0
26/05/2017
12.47
 520 12.54 12.54 12.12 10 0 0.0
25/05/2017
12.54
 340 12.62 12.62 12.54 0 0 0
24/05/2017
12.62
 220 12.47 12.66 12.12 0 0 0
23/05/2017
12.47
 30 12.54 12.54 12.47 0 0 0
22/05/2017
12.54
 120 12.24 12.62 12.12 30 0 0.0
19/05/2017
12.24
 640 12.27 12.27 12.24 0 0 0
18/05/2017
12.27
 110 12.51 12.51 12.27 0 0 0
17/05/2017
12.51
 490 12.54 12.54 11.85 20 0 0.0
16/05/2017
12.54
 530 12.66 12.66 12.04 20 0 0.0
15/05/2017
12.66
 60 12.66 12.66 12.66 20 0 0.0
12/05/2017
12.66
 1,140 12.47 12.70 12.31 70 0 0.0
11/05/2017
12.47
 70 12.74 12.74 12.47 0 0 0
10/05/2017
12.74
 3,840 12.62 12.74 12.01 70 0 0.0
09/05/2017
12.62
 1,920 12.62 12.62 12.31 510 0 0.0
08/05/2017
12.62
 6,330 12.58 12.70 12.35 6,330 0 0.1
05/05/2017
12.58
 230 12.74 12.74 12.39 10 0 0.0
04/05/2017
12.74
 7,290 12.54 12.74 12.54 6,970 0 0.1
03/05/2017
12.54
 5,120 12.58 12.58 12.31 10 0 0.0
28/04/2017
12.58
 10,310 12.54 12.58 11.93 10,310 10,000 0.0
27/04/2017
12.54
 190 12.66 12.66 12.51 10 0 0.0
26/04/2017
12.66
 4,930 12.54 12.66 12.54 20 0 0.0
25/04/2017
12.54
 2,410 12.20 12.66 12.20 360 0 0.0
24/04/2017
12.20
 2,320 11.97 12.20 11.43 20 0 0.0
21/04/2017
11.97
 1,750 12.04 12.04 11.54 100 0 0.0
20/04/2017
12.04
 1,960 12.08 12.12 11.43 20 10 0.0
19/04/2017
12.08
 8,370 12.08 12.08 11.39 40 0 0.0
18/04/2017
12.08
 940 12.20 12.20 11.43 40 620 -0.0
17/04/2017
12.20
 530 11.93 12.24 11.77 80 0 0.0
14/04/2017
11.93
 30 12.27 12.27 11.93 0 0 0
13/04/2017
12.27
 1,900 12.12 12.27 11.74 20 0 0.0
12/04/2017
12.12
 1,110 12.16 12.24 11.70 30 20 0.0
11/04/2017
12.16
 290 12.01 12.16 12.08 290 10 0.0
10/04/2017
12.01
 1,040 12.27 12.27 11.97 10 0 0.0
07/04/2017
12.27
 10 12.08 12.27 12.27 10 0 0.0
05/04/2017
12.08
 2,210 12.16 12.16 11.81 1,380 10 0.0
04/04/2017
12.16
 6,110 12.20 12.20 11.54 40 0 0.0
03/04/2017
12.20
 320 12.08 12.20 12.08 20 0 0.0
31/03/2017
12.08
 310 12.12 12.27 11.54 260 0 0.0
30/03/2017
12.12
 5,610 11.50 12.16 11.39 60 0 0.0
29/03/2017
11.50
 16,620 12.31 12.31 11.50 80 0 0.0
28/03/2017
12.31
 3,290 12.31 12.31 11.97 550 0 0.0
27/03/2017
12.31
 8,970 12.24 12.31 11.93 80 1,800 -0.0
24/03/2017
12.24
 2,040 12.35 12.35 11.93 20 0 0.0
23/03/2017
12.35
 2,140 12.24 12.54 12.04 70 0 0.0
22/03/2017
12.24
 3,640 12.62 12.62 12.24 0 0 0
21/03/2017
12.62
 940 12.74 12.74 12.39 50 0 0.0
20/03/2017
12.74
 23,890 12.66 12.74 11.93 600 0 0.0
17/03/2017
12.66
 5,090 12.20 12.66 11.50 70 0 0.0
16/03/2017
12.20
 1,070 12.74 12.77 12.01 20 0 0.0
15/03/2017
12.74
 420 12.74 12.97 12.54 70 0 0.0
14/03/2017
12.74
 1,660 12.54 12.74 12.31 30 0 0.0
13/03/2017
12.54
 90 12.54 12.97 12.24 20 0 0.0
10/03/2017
12.54
 5,090 13.31 13.31 12.51 0 0 0
09/03/2017
13.31
 50 13.08 13.47 13.08 20 0 0.0
08/03/2017
13.08
 9,410 13.74 13.74 13.01 10 0 0.0
07/03/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/03/2017
13.74
 3,420 13.16 13.85 13.43 1,060 0 0.0
06/03/2017
13.16
 10,180 13.37 13.37 12.92 30 5,880 -0.1
03/03/2017
13.37
 8,100 13.23 13.37 12.99 240 3,260 -0.1
02/03/2017
13.23
 1,710 13.30 13.30 12.78 30 1,650 -0.0
01/03/2017
13.30
 30,980 13.57 13.57 13.06 480 14,340 -0.3
28/02/2017
13.57
 26,510 13.06 13.61 13.06 120 20,870 -0.4
27/02/2017
13.06
 3,440 12.99 13.06 12.95 370 0 0.0
24/02/2017
12.99
 24,750 12.75 13.61 12.33 100 19,780 -0.4
23/02/2017
12.75
 6,270 12.71 12.99 12.16 700 0 0.0
22/02/2017
12.71
 80 12.75 12.75 12.71 50 0 0.0
21/02/2017
12.75
 3,120 12.95 12.95 12.09 80 0 0.0
20/02/2017
12.95
 6,970 13.02 13.54 12.13 160 0 0.0
17/02/2017
13.02
 3,180 12.57 13.02 12.02 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |