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
(2025-11-04) 		-0.40 -3.74% 24,800 -100 -0.0
10.30
11.50
10.30
2 tháng
(2025-10-06) 		-0.65 -5.94% 44,600 -100 -0.0
10.20
11.50
10.30
3 tháng
(2025-09-05) 		-0.55 -5.07% 80,400 -100 -0.0
10.20
11.60
10.30
6 tháng
(2025-06-09) 		-1.10 -9.65% 261,900 -800 -0.0
10.20
11.60
10.30
12 tháng
(2024-12-09) 		-1 -8.85% 476,200 -3,800 -0.0
10.20
12.55
10.30
24 tháng
(2023-12-15) 		-0.21 -2.03% 816,000 28,500 0.3
10.13
12.55
10.30
36 tháng
(2022-12-20) 		-3.75 -26.69% 1,189,100 25,710 1.2
10.13
14.34
10.30
60 tháng
(2020-12-30) 		-1.56 -13.12% 6,154,530 -140,360 -3.1
10.13
28.97
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
13.71
 1,400 13.76 13.76 12.85 0 0 0.0
15/02/2023
13.76
 0 13.76 13.76 13.76 0 0 0.0
14/02/2023
13.76
 300 13.91 13.91 13.00 0 0 0.0
13/02/2023
13.91
 1,100 13.19 13.91 13.09 0 0 0.0
10/02/2023
13.19
 0 13.19 13.19 13.19 0 0 0.0
09/02/2023
13.19
 18,700 13.19 13.19 13.00 0 0 0.0
08/02/2023
13.19
 1,800 13.19 13.19 13.19 0 0 0.0
07/02/2023
13.19
 1,800 13.38 13.38 12.57 0 0 0.0
06/02/2023
13.38
 0 13.38 13.38 13.38 0 0 0.0
03/02/2023
13.38
 100 13.43 13.43 13.38 0 0 0.0
02/02/2023
13.43
 0 13.43 13.43 13.43 0 0 0.0
01/02/2023
13.43
 300 14.34 14.34 13.43 200 0 0.0
31/01/2023
14.34
 0 14.34 14.34 14.34 0 0 0.0
30/01/2023
14.34
 1,100 13.67 14.34 13.14 0 0 0.0
27/01/2023
13.67
 3,200 13.91 13.91 13.00 0 0 0.0
19/01/2023
13.91
 100 13.38 13.91 13.91 0 0 0.0
18/01/2023
13.38
 0 13.38 13.38 13.38 0 0 0.0
17/01/2023
13.38
 300 13.28 13.38 12.42 0 0 0.0
16/01/2023
13.28
 0 13.28 13.28 13.28 0 0 0.0
13/01/2023
13.28
 100 12.52 13.28 13.28 0 0 0.0
12/01/2023
12.52
 100 13.33 13.33 12.52 0 0 0.0
11/01/2023
13.33
 200 14.24 14.24 13.33 0 0 0.0
10/01/2023
14.24
 0 14.24 14.24 14.24 0 0 0.0
09/01/2023
14.24
 200 13.38 14.24 12.47 0 0 0.0
06/01/2023
13.38
 0 13.38 13.38 13.38 0 0 0.0
05/01/2023
13.38
 0 13.38 13.38 13.38 0 0 0.0
04/01/2023
13.38
 500 13.38 13.38 13.38 0 0 0.0
03/01/2023
13.38
 0 13.38 13.38 13.38 0 0 0.0
30/12/2022
13.38
 100 13.38 13.38 13.38 0 0 0.0
29/12/2022
13.38
 5,400 13.38 13.38 12.52 2,010 0 0.0
28/12/2022
13.38
 0 13.38 13.38 13.38 0 0 0
27/12/2022
13.38
 0 13.38 13.38 13.38 0 0 0
26/12/2022
13.38
 0 13.38 13.38 13.38 0 0 0
23/12/2022
13.38
 300 14.05 14.05 13.38 0 0 0
22/12/2022
14.05
 0 14.05 14.05 14.05 0 0 0
21/12/2022
14.05
 0 14.05 14.05 14.05 0 0 0
20/12/2022
14.05
 0 14.05 14.05 14.05 0 0 0
19/12/2022
14.05
 100 14.05 14.05 14.05 0 0 0
16/12/2022
14.05
 1,200 14.15 14.15 14.00 0 0 0
15/12/2022
14.15
 0 14.15 14.15 14.15 0 0 0
14/12/2022
14.15
 0 14.15 14.15 14.15 0 0 0
13/12/2022
14.15
 200 14.15 14.15 14.15 0 0 0
12/12/2022
14.15
 0 14.15 14.15 14.15 0 0 0
09/12/2022
14.15
 0 14.15 14.15 14.15 0 0 0
08/12/2022
14.15
 300 13.57 14.15 14.15 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
07/12/2022
13.57
 0 13.57 13.57 13.57 0 0 0
06/12/2022
13.57
 900 14.08 14.08 13.39 0 0 0
05/12/2022
14.08
 200 14.17 14.17 14.08 0 0 0
02/12/2022
14.17
 0 14.17 14.17 14.17 0 0 0
01/12/2022
14.17
 1,500 13.39 14.17 13.39 0 0 0
30/11/2022
13.39
 0 13.39 13.39 13.39 0 0 0
29/11/2022
13.39
 1,900 13.48 13.48 13.29 0 0 0
28/11/2022
13.48
 0 13.48 13.48 13.48 50 50 0
25/11/2022
13.48
 1,300 13.71 13.71 12.93 0 0 -0.0
24/11/2022
13.71
 0 13.71 13.71 13.71 0 0 -0.0
23/11/2022
13.71
 300 13.20 13.71 12.93 0 0 -0.0
22/11/2022
13.20
 800 12.79 13.20 12.46 0 0 -0.0
21/11/2022
12.79
 100 12.88 12.88 12.79 0 0 -0.0
18/11/2022
12.88
 600 12.88 12.88 12.00 0 0 -0.0
17/11/2022
12.88
 300 12.37 12.88 12.37 0 0 -0.0
16/11/2022
12.37
 100 12.46 12.46 12.37 0 0 -0.0
15/11/2022
12.46
 300 12.65 12.65 11.77 0 200 -0.0
14/11/2022
12.65
 800 12.83 12.83 12.05 0 0 0.0
11/11/2022
12.83
 100 12.88 12.88 12.83 0 0 0.0
10/11/2022
12.88
 1,000 12.93 12.93 12.88 0 0 0.0
09/11/2022
12.93
 300 13.57 13.57 12.93 0 0 0.0
08/11/2022
13.57
 100 13.62 13.62 13.57 0 0 0.0
07/11/2022
13.62
 400 13.89 13.89 12.97 0 0 0.0
04/11/2022
13.89
 100 14.03 14.03 13.89 0 0 0.0
03/11/2022
14.03
 0 14.03 14.03 14.03 0 0 0.0
02/11/2022
14.03
 100 14.13 14.13 14.03 0 0 0.0
01/11/2022
14.13
 100 13.85 14.13 14.13 0 0 0.0
31/10/2022
13.85
 2,100 14.22 14.22 13.29 0 0 0.0
28/10/2022
14.22
 3,600 14.22 14.22 13.48 0 0 0.0
27/10/2022
14.22
 400 14.40 14.40 13.48 0 0 0
26/10/2022
14.40
 2,500 13.57 14.40 12.97 0 0 0
25/10/2022
13.57
 16,300 14.45 14.45 13.57 0 0 0
24/10/2022
14.45
 100 14.59 14.59 14.45 0 0 0
21/10/2022
14.59
 200 14.54 14.59 13.66 0 0 0
20/10/2022
14.54
 0 14.54 14.54 14.54 0 0 0
19/10/2022
14.54
 0 14.54 14.54 14.54 0 0 0
18/10/2022
14.54
 200 13.94 14.54 14.54 0 0 0.0
17/10/2022
13.94
 0 13.94 13.94 13.94 0 0 0.0
14/10/2022
13.94
 1,000 14.73 14.73 13.94 0 0 0.0
13/10/2022
14.73
 0 14.73 14.73 14.73 0 0 0.0
12/10/2022
14.73
 800 15.14 15.14 14.13 0 0 0.0
11/10/2022
15.14
 3,400 15.37 15.37 14.40 0 0 0.0
10/10/2022
15.37
 1,700 15.46 15.46 14.40 0 0 0.0
07/10/2022
15.46
 0 15.46 15.46 15.46 0 0 0.0
06/10/2022
15.46
 3,300 15.70 15.70 14.68 0 0 0.0
05/10/2022
15.70
 11,900 15.46 15.79 15.70 1,800 0 0.0
04/10/2022
15.46
 3,300 15.60 15.60 14.59 0 0 -0.0
03/10/2022
15.60
 700 14.91 15.60 14.59 0 0 -0.0
30/09/2022
14.91
 0 14.91 14.91 14.91 0 0 -0.0
29/09/2022
14.91
 1,100 13.94 14.91 14.86 0 0 -0.0
28/09/2022
13.94
 32,000 14.31 15.05 13.94 0 0 -0.0
27/09/2022
14.31
 0 14.31 14.31 14.31 0 0 -0.0
26/09/2022
14.31
 100 14.82 14.82 14.31 0 70 -0.0
23/09/2022
14.82
 300 15.46 15.70 14.82 0 0 -0.0
22/09/2022
15.46
 5,300 15.46 15.65 15.46 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |