CTCP SPM (spm)

9.50
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
(2026-02-11) 		-0.60 -5.94% 34,500 0 0
9
10.10
9.50
2 tháng
(2026-01-12) 		-0.40 -4.04% 59,800 0 0
9
10.25
9.50
3 tháng
(2025-12-15) 		-1 -9.52% 91,600 -10,000 -0.1
9
10.50
9.50
6 tháng
(2025-09-15) 		-0.83 -8.04% 157,500 -10,100 -0.1
9
11.10
9.50
12 tháng
(2025-03-18) 		-1.79 -15.83% 501,100 -13,400 -0.1
9
11.86
9.50
24 tháng
(2024-03-25) 		-0.74 -7.22% 839,900 -12,700 -0.1
9
12
9.50
36 tháng
(2023-03-29) 		-2.02 -17.53% 1,201,800 9,500 0.4
9
13.71
9.50
60 tháng
(2021-04-08) 		-1.67 -14.94% 6,107,400 -115,560 -2.8
9
27.71
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2017
11.80
 620 11.47 11.86 11.73 20 0 0.0
09/02/2017
11.47
 9,960 11.86 11.93 11.43 0 0 0
08/02/2017
11.86
 510 11.80 11.96 11.80 20 0 0.0
07/02/2017
11.80
 50 11.40 11.80 11.20 40 0 0.0
06/02/2017
11.40
 1,060 11.20 11.40 11.20 20 0 0.0
03/02/2017
11.20
 4,510 11.66 11.66 11.01 20 0 0.0
02/02/2017
11.66
 11,670 12.06 12.06 11.24 220 160 0.0
25/01/2017
12.06
 210 12.06 12.06 11.60 10 0 0.0
24/01/2017
12.06
 6,280 12.06 12.06 11.53 10 0 0.0
23/01/2017
12.06
 0 12.06 12.06 12.06 0 0 0
20/01/2017
12.06
 3,240 12.13 12.13 11.66 50 3,190 -0.1
19/01/2017
12.13
 110 12.06 12.13 11.80 10 0 0.0
18/01/2017
12.06
 520 11.93 12.13 11.80 10 0 0.0
17/01/2017
11.93
 5,340 12.46 12.46 11.80 210 4,010 -0.1
16/01/2017
12.46
 2,040 12.06 12.46 11.99 20 0 0.0
13/01/2017
12.06
 2,690 12.09 12.32 12.06 10 1,390 -0.0
12/01/2017
12.09
 15,320 12.69 12.92 12.06 30 8,010 -0.1
11/01/2017
12.69
 14,810 12.06 12.72 11.86 40 0 0.0
10/01/2017
12.06
 5,020 11.86 12.19 11.27 30 0 0.0
09/01/2017
11.86
 30,460 11.60 11.86 10.81 80 0 0.0
06/01/2017
11.60
 140 10.87 11.60 11.20 140 0 0.0
05/01/2017
10.87
 16,480 11.43 11.80 10.64 1,110 15,280 -0.2
04/01/2017
11.43
 4,890 12.03 12.03 11.20 40 0 0.0
03/01/2017
12.03
 40 11.60 12.03 11.86 40 0 0.0
30/12/2016
11.60
 8,810 11.07 11.83 10.31 6,150 5,180 0.0
29/12/2016
11.07
 5,420 11.90 11.90 11.07 20 0 0.0
28/12/2016
11.90
 10 11.90 11.90 11.90 0 10 -0.0
27/12/2016
11.90
 490 11.30 11.90 11.27 490 0 0.0
26/12/2016
11.30
 200 11.10 11.30 10.35 10 0 0.0
23/12/2016
11.10
 20 10.45 11.10 11.10 0 0 0
22/12/2016
10.45
 1,900 10.61 11.20 10.21 30 0 0.0
21/12/2016
10.61
 10 11.17 11.17 10.61 0 0 0
20/12/2016
11.17
 8,030 10.74 11.30 10.74 0 3,110 -0.1

Chính sách bảo mật | Điều khoản sử dụng |