CTCP SPM (spm)

10.20
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
(2026-06-30) 		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)
06/12/2010
42.18
 2,120 42.18 42.18 41.52 0 0 0
03/12/2010
42.18
 7,970 42.18 44.15 41.52 0 0 0
02/12/2010
42.18
 7,710 42.51 42.51 40.53 0 0 0
01/12/2010
42.51
 1,820 42.84 42.84 41.19 0 0 0
30/11/2010
42.84
 4,350 42.84 42.84 40.86 0 0 0
29/11/2010
42.84
 1,200 41.85 43.50 42.51 0 0 0
26/11/2010
41.85
 930 43.83 43.83 41.85 0 0 0
25/11/2010
43.83
 3,250 44.15 44.15 42.18 1,570 0 0.1
24/11/2010
44.15
 4,100 43.17 44.15 41.19 0 0 0
23/11/2010
43.17
 9,380 43.83 43.83 41.85 0 0 0
22/11/2010
43.83
 1,420 43.83 44.48 41.85 0 0 0
19/11/2010
43.83
 310 44.15 44.15 42.84 0 0 0
18/11/2010
44.15
 12,520 44.15 44.15 42.84 0 0 0
17/11/2010
44.15
 10 44.15 44.15 44.15 185,000 185,000 0
16/11/2010
44.15
 3,510 44.15 44.15 42.18 0 0 0
15/11/2010
44.15
 16,470 44.48 44.48 42.51 0 0 0
12/11/2010
44.48
 100 43.17 44.48 44.48 0 0 0
11/11/2010
43.17
 25,000 43.50 43.50 43.17 0 0 0
10/11/2010
43.50
 15,000 45.47 45.47 43.50 0 0 0
09/11/2010
45.47
 25,350 44.15 45.47 43.83 48,000 48,000 0
08/11/2010
44.15
 9,300 43.50 44.15 43.50 0 0 0
05/11/2010
43.50
 5,800 42.84 43.50 42.18 0 0 0
04/11/2010
42.84
 22,500 43.17 43.50 42.84 0 0 0
03/11/2010
43.17
 7,500 43.50 43.50 43.17 0 0 0
02/11/2010
43.50
 20,230 44.15 44.15 43.17 0 0 0
01/11/2010
44.15
 2,000 44.81 44.81 43.83 0 0 0
29/10/2010
44.81
 100 44.48 44.81 44.81 124,000 124,000 0
28/10/2010
44.48
 7,100 43.83 44.48 43.83 0 0 0
27/10/2010
43.83
 7,030 43.83 44.15 43.83 0 0 0
26/10/2010
43.83
 13,750 44.15 44.15 43.83 0 0 0
25/10/2010
44.15
 12,220 43.83 44.15 43.50 0 0 0
22/10/2010
43.83
 2,900 43.83 44.81 43.83 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 16%
21/10/2010
43.83
 10,530 45.08 45.14 43.83 0 0 0
20/10/2010
45.08
 20,980 45.08 45.08 44.43 0 0 0
19/10/2010
45.08
 35,000 45.40 45.40 44.76 0 100,000 -7
18/10/2010
45.40
 19,600 45.08 46.04 45.08 0 0 0
15/10/2010
45.08
 13,500 45.08 45.08 44.43 7,710 0 0.5
14/10/2010
45.08
 6,800 44.76 45.08 43.79 2,290 0 0.2
13/10/2010
44.76
 2,400 45.08 45.08 44.43 0 0 0
12/10/2010
45.08
 13,310 45.08 45.08 44.43 0 0 0
11/10/2010
45.08
 9,000 45.08 45.08 44.43 0 5,000 -0.4
08/10/2010
45.08
 65,000 44.76 45.40 45.08 0 38,000 -2.7
07/10/2010
44.76
 25,080 43.79 45.40 44.11 0 0 0
06/10/2010
43.79
 5,600 43.79 43.79 43.79 0 0 0
05/10/2010
43.79
 1,000 44.11 44.11 43.79 0 0 0
04/10/2010
44.11
 600 44.43 44.43 44.11 0 0 0
01/10/2010
44.43
 17,350 43.79 44.76 44.43 0 5,000 -0.3
30/09/2010
43.79
 18,800 44.11 44.76 43.79 0 0 0
29/09/2010
44.11
 52,800 43.47 44.11 42.50 0 0 0
28/09/2010
43.47
 8,200 43.47 43.47 43.47 0 0 0
27/09/2010
43.47
 5,000 43.47 43.47 43.15 0 0 0
24/09/2010
43.47
 0 43.47 43.47 43.47 0 0 0
23/09/2010
43.47
 33,350 43.47 44.11 43.15 0 0 0
22/09/2010
43.47
 1,100 43.47 43.47 43.47 0 0 0
21/09/2010
43.47
 3,100 43.47 43.47 43.47 0 0 0
20/09/2010
43.47
 1,400 43.47 43.47 43.47 0 0 0
17/09/2010
43.47
 11,670 43.79 43.79 43.47 7,500 8,000 -0.0
16/09/2010
43.79
 19,570 43.47 43.79 42.50 0 10,000 -0.7
15/09/2010
43.47
 11,120 43.79 43.79 42.50 0 0 0
14/09/2010
43.79
 3,580 43.79 43.79 43.79 0 0 0
13/09/2010
43.79
 10,730 43.79 45.08 42.50 0 0 0
10/09/2010
43.79
 17,100 44.11 44.11 43.79 0 0 0
09/09/2010
44.11
 3,750 44.11 44.11 43.15 0 0 0
08/09/2010
44.11
 50,750 43.15 44.43 43.15 0 0 0
07/09/2010
43.15
 18,270 43.47 43.47 42.50 0 0 0
06/09/2010
43.47
 71,330 43.47 43.79 43.15 0 0 0
01/09/2010
43.47
 25,900 43.47 43.47 42.50 0 0 0
31/08/2010
43.47
 3,740 43.47 43.47 42.50 0 0 0
30/08/2010
43.47
 6,600 43.79 43.79 43.15 0 0 0
27/08/2010
43.79
 32,170 41.86 43.79 41.86 0 0 0
26/08/2010
41.86
 120,360 41.54 41.86 39.60 0 0 0
25/08/2010
41.54
 135,720 41.21 41.86 39.28 0 0 0
24/08/2010
41.21
 56,030 43.15 43.15 41.21 0 0 0
23/08/2010
43.15
 93,480 43.15 43.79 41.86 0 0 0
20/08/2010
43.15
 35,000 43.15 43.47 41.86 0 0 0
19/08/2010
43.15
 13,640 43.47 43.79 43.15 0 0 0
18/08/2010
43.47
 29,770 43.79 43.79 43.47 0 0 0
17/08/2010
43.79
 206,270 44.11 44.76 43.15 0 0 0
16/08/2010
44.11
 30,470 43.79 45.08 43.79 0 0 0
13/08/2010
43.79
 13,630 43.47 43.79 43.47 0 0 0
12/08/2010
43.47
 34,730 44.11 44.11 42.18 0 0 0
11/08/2010
44.11
 6,010 43.47 44.11 43.79 0 0 0
10/08/2010
43.47
 36,320 44.76 44.76 42.82 0 0 0
09/08/2010
44.76
 27,050 45.08 45.08 43.15 0 0 0
06/08/2010
45.08
 10,430 45.08 45.08 43.79 0 0 0
05/08/2010
45.08
 9,000 44.43 45.08 44.43 0 0 0
04/08/2010
44.43
 2,400 44.11 44.43 43.15 0 0 0
03/08/2010
44.11
 8,580 44.43 44.43 44.11 0 0 0
02/08/2010
44.43
 6,340 45.08 45.08 44.43 0 0 0
30/07/2010
45.08
 3,660 45.08 45.08 44.43 0 0 0
29/07/2010
45.08
 6,040 46.37 46.69 45.08 0 0 0
28/07/2010
46.37
 21,550 46.37 46.37 45.08 0 0 0
27/07/2010
46.37
 25,040 45.08 46.69 45.08 0 0 0
26/07/2010
45.08
 51,710 46.37 46.69 45.08 0 0 0
23/07/2010
46.37
 78,910 46.69 47.01 46.37 0 0 0
22/07/2010
46.69
 82,990 46.37 47.01 46.37 0 0 0
21/07/2010
46.37
 57,140 47.65 47.65 46.37 0 0 0
20/07/2010
47.65
 37,230 47.65 47.65 46.37 0 0 0
19/07/2010
47.65
 68,110 47.65 47.65 46.69 0 0 0
16/07/2010
47.65
 157,500 47.65 47.98 47.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |