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
9.10
2 tháng
(2026-03-02) 		-0.99 -10.42% 23,200 -3,000 0
8.42
9.50
9.10
3 tháng
(2026-01-29) 		-0.85 -9.08% 64,700 -3,000 0
8.42
10.20
9.10
6 tháng
(2025-10-31) 		-1.63 -16.07% 145,600 -13,100 -0.1
8.42
11
9.10
12 tháng
(2025-05-05) 		-2.01 -19.12% 493,500 -14,800 -0.1
8.42
11.57
9.10
24 tháng
(2024-05-09) 		-2 -19.05% 780,900 -16,400 -0.1
8.42
12
9.10
36 tháng
(2023-05-15) 		-2.96 -25.83% 1,202,900 3,300 0.1
8.42
13.71
9.10
60 tháng
(2021-05-25) 		-2.66 -23.80% 5,998,600 -124,360 -2.8
8.42
27.71
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2017
11.78
 5,280 11.89 11.89 11.70 1,000 0 0.0
04/07/2017
11.89
 40 11.89 11.89 11.12 30 0 0.0
03/07/2017
11.89
 250 11.78 12.07 11.78 20 0 0.0
30/06/2017
11.78
 1,960 12.15 12.15 11.48 630 0 0.0
29/06/2017
12.15
 580 11.45 12.15 11.85 30 0 0.0
28/06/2017
11.45
 6,120 11.92 11.92 11.45 1,570 0 0.0
27/06/2017
11.92
 1,540 12.00 12.04 11.63 110 0 0.0
26/06/2017
12.00
 8,280 11.92 12.00 11.59 270 7,000 -0.1
23/06/2017
11.92
 930 12.15 12.15 11.92 300 0 0.0
22/06/2017
12.15
 80 12.15 12.15 12.11 0 0 0
21/06/2017
12.15
 930 12.11 12.15 12.07 10 0 0.0
20/06/2017
12.11
 410 12.11 12.11 12.00 10 0 0.0
19/06/2017
12.11
 1,480 12.07 12.18 12.00 480 0 0.0
16/06/2017
12.07
 1,670 12.15 12.15 11.67 250 0 0.0
15/06/2017
12.15
 49,020 12.00 12.15 11.78 48,040 46,880 0.0
14/06/2017
12.00
 0 12.00 12.00 12.00 0 0 0
13/06/2017
12.00
 1,290 12.07 12.15 12.00 1,000 0 0.0
12/06/2017
12.07
 330 11.92 12.22 11.92 230 0 0.0
09/06/2017
11.92
 880 11.78 12.00 11.92 850 0 0.0
08/06/2017
11.78
 940 12.07 12.07 11.78 10 0 0.0
07/06/2017
12.07
 520 12.11 12.11 11.78 40 0 0.0
06/06/2017
12.11
 1,640 12.11 12.11 12.07 0 0 0
05/06/2017
12.11
 170 12.00 12.29 12.00 130 0 0.0
02/06/2017
12.00
 3,000 11.78 12.11 11.63 20 0 0.0
01/06/2017
11.78
 1,060 12.04 12.11 11.78 10 0 0.0
31/05/2017
12.04
 170 12.04 12.11 11.70 30 0 0.0
30/05/2017
12.04
 740 11.92 12.11 11.92 120 0 0.0
29/05/2017
11.92
 3,180 11.92 12.18 11.63 20 0 0.0
26/05/2017
11.92
 520 12.00 12.00 11.59 10 0 0.0
25/05/2017
12.00
 340 12.07 12.07 12.00 0 0 0
24/05/2017
12.07
 220 11.92 12.11 11.59 0 0 0
23/05/2017
11.92
 30 12.00 12.00 11.92 0 0 0
22/05/2017
12.00
 120 11.70 12.07 11.59 30 0 0.0
19/05/2017
11.70
 640 11.74 11.74 11.70 0 0 0
18/05/2017
11.74
 110 11.96 11.96 11.74 0 0 0
17/05/2017
11.96
 490 12.00 12.00 11.34 20 0 0.0
16/05/2017
12.00
 530 12.11 12.11 11.52 20 0 0.0
15/05/2017
12.11
 60 12.11 12.11 12.11 20 0 0.0
12/05/2017
12.11
 1,140 11.92 12.15 11.78 70 0 0.0
11/05/2017
11.92
 70 12.18 12.18 11.92 0 0 0
10/05/2017
12.18
 3,840 12.07 12.18 11.48 70 0 0.0
09/05/2017
12.07
 1,920 12.07 12.07 11.78 510 0 0.0
08/05/2017
12.07
 6,330 12.04 12.15 11.81 6,330 0 0.1
05/05/2017
12.04
 230 12.18 12.18 11.85 10 0 0.0
04/05/2017
12.18
 7,290 12.00 12.18 12.00 6,970 0 0.1
03/05/2017
12.00
 5,120 12.04 12.04 11.78 10 0 0.0
28/04/2017
12.04
 10,310 12.00 12.04 11.41 10,310 10,000 0.0
27/04/2017
12.00
 190 12.11 12.11 11.96 10 0 0.0
26/04/2017
12.11
 4,930 12.00 12.11 12.00 20 0 0.0
25/04/2017
12.00
 2,410 11.67 12.11 11.67 360 0 0.0
24/04/2017
11.67
 2,320 11.45 11.67 10.93 20 0 0.0
21/04/2017
11.45
 1,750 11.52 11.52 11.04 100 0 0.0
20/04/2017
11.52
 1,960 11.56 11.59 10.93 20 10 0.0
19/04/2017
11.56
 8,370 11.56 11.56 10.89 40 0 0.0
18/04/2017
11.56
 940 11.67 11.67 10.93 40 620 -0.0
17/04/2017
11.67
 530 11.41 11.70 11.26 80 0 0.0
14/04/2017
11.41
 30 11.74 11.74 11.41 0 0 0
13/04/2017
11.74
 1,900 11.59 11.74 11.23 20 0 0.0
12/04/2017
11.59
 1,110 11.63 11.70 11.19 30 20 0.0
11/04/2017
11.63
 290 11.48 11.63 11.56 290 10 0.0
10/04/2017
11.48
 1,040 11.74 11.74 11.45 10 0 0.0
07/04/2017
11.74
 10 11.56 11.74 11.74 10 0 0.0
05/04/2017
11.56
 2,210 11.63 11.63 11.30 1,380 10 0.0
04/04/2017
11.63
 6,110 11.67 11.67 11.04 40 0 0.0
03/04/2017
11.67
 320 11.56 11.67 11.56 20 0 0.0
31/03/2017
11.56
 310 11.59 11.74 11.04 260 0 0.0
30/03/2017
11.59
 5,610 11.00 11.63 10.89 60 0 0.0
29/03/2017
11.00
 16,620 11.78 11.78 11.00 80 0 0.0
28/03/2017
11.78
 3,290 11.78 11.78 11.45 550 0 0.0
27/03/2017
11.78
 8,970 11.70 11.78 11.41 80 1,800 -0.0
24/03/2017
11.70
 2,040 11.81 11.81 11.41 20 0 0.0
23/03/2017
11.81
 2,140 11.70 12.00 11.52 70 0 0.0
22/03/2017
11.70
 3,640 12.07 12.07 11.70 0 0 0
21/03/2017
12.07
 940 12.18 12.18 11.85 50 0 0.0
20/03/2017
12.18
 23,890 12.11 12.18 11.41 600 0 0.0
17/03/2017
12.11
 5,090 11.67 12.11 11.00 70 0 0.0
16/03/2017
11.67
 1,070 12.18 12.22 11.48 20 0 0.0
15/03/2017
12.18
 420 12.18 12.40 12.00 70 0 0.0
14/03/2017
12.18
 1,660 12.00 12.18 11.78 30 0 0.0
13/03/2017
12.00
 90 12.00 12.40 11.70 20 0 0.0
10/03/2017
12.00
 5,090 12.73 12.73 11.96 0 0 0
09/03/2017
12.73
 50 12.51 12.88 12.51 20 0 0.0
08/03/2017
12.51
 9,410 13.14 13.14 12.44 10 0 0.0
07/03/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/03/2017
13.14
 3,420 12.59 13.25 12.85 1,060 0 0.0
06/03/2017
12.59
 10,180 12.79 12.79 12.36 30 5,880 -0.1
03/03/2017
12.79
 8,100 12.65 12.79 12.42 240 3,260 -0.1
02/03/2017
12.65
 1,710 12.72 12.72 12.22 30 1,650 -0.0
01/03/2017
12.72
 30,980 12.98 12.98 12.49 480 14,340 -0.3
28/02/2017
12.98
 26,510 12.49 13.02 12.49 120 20,870 -0.4
27/02/2017
12.49
 3,440 12.42 12.49 12.39 370 0 0.0
24/02/2017
12.42
 24,750 12.19 13.02 11.80 100 19,780 -0.4
23/02/2017
12.19
 6,270 12.16 12.42 11.63 700 0 0.0
22/02/2017
12.16
 80 12.19 12.19 12.16 50 0 0.0
21/02/2017
12.19
 3,120 12.39 12.39 11.57 80 0 0.0
20/02/2017
12.39
 6,970 12.46 12.95 11.60 160 0 0.0
17/02/2017
12.46
 3,180 12.03 12.46 11.50 10 0 0.0
16/02/2017
12.03
 1,300 12.16 12.16 11.53 10 0 0.0
15/02/2017
12.16
 730 12.16 12.19 11.86 10 0 0.0
14/02/2017
12.16
 600 12.16 12.19 11.86 30 400 -0.0
13/02/2017
12.16
 21,550 11.80 12.16 11.47 160 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |