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
8.51
2 tháng
(2026-02-27) 		-0.99 -10.42% 23,200 -3,000 0
8.42
9.50
8.51
3 tháng
(2026-01-28) 		-0.79 -8.49% 65,000 -3,000 0
8.42
10.20
8.51
6 tháng
(2025-10-30) 		-1.96 -18.75% 145,700 -13,100 -0.1
8.42
11
8.51
12 tháng
(2025-05-05) 		-2.01 -19.12% 493,500 -14,800 -0.1
8.42
11.57
8.51
24 tháng
(2024-05-08) 		-2 -19.05% 780,900 -16,400 -0.1
8.42
12
8.51
36 tháng
(2023-05-15) 		-2.96 -25.83% 1,202,900 3,300 0.1
8.42
13.71
8.51
60 tháng
(2021-05-24) 		-2.66 -23.80% 5,999,200 -124,360 -2.8
8.42
27.71
8.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2023
12.62
 0 12.62 12.62 12.62 0 0 0.0
09/02/2023
12.62
 18,700 12.62 12.62 12.43 0 0 0.0
08/02/2023
12.62
 1,800 12.62 12.62 12.62 0 0 0.0
07/02/2023
12.62
 1,800 12.80 12.80 12.02 0 0 0.0
06/02/2023
12.80
 0 12.80 12.80 12.80 0 0 0.0
03/02/2023
12.80
 100 12.84 12.84 12.80 0 0 0.0
02/02/2023
12.84
 0 12.84 12.84 12.84 0 0 0.0
01/02/2023
12.84
 300 13.71 13.71 12.84 200 0 0.0
31/01/2023
13.71
 0 13.71 13.71 13.71 0 0 0.0
30/01/2023
13.71
 1,100 13.07 13.71 12.57 0 0 0.0
27/01/2023
13.07
 3,200 13.30 13.30 12.43 0 0 0.0
19/01/2023
13.30
 100 12.80 13.30 13.30 0 0 0.0
18/01/2023
12.80
 0 12.80 12.80 12.80 0 0 0.0
17/01/2023
12.80
 300 12.71 12.80 11.88 0 0 0.0
16/01/2023
12.71
 0 12.71 12.71 12.71 0 0 0.0
13/01/2023
12.71
 100 11.98 12.71 12.71 0 0 0.0
12/01/2023
11.98
 100 12.75 12.75 11.98 0 0 0.0
11/01/2023
12.75
 200 13.62 13.62 12.75 0 0 0.0
10/01/2023
13.62
 0 13.62 13.62 13.62 0 0 0.0
09/01/2023
13.62
 200 12.80 13.62 11.93 0 0 0.0
06/01/2023
12.80
 0 12.80 12.80 12.80 0 0 0.0
05/01/2023
12.80
 0 12.80 12.80 12.80 0 0 0.0
04/01/2023
12.80
 500 12.80 12.80 12.80 0 0 0.0
03/01/2023
12.80
 0 12.80 12.80 12.80 0 0 0.0
30/12/2022
12.80
 100 12.80 12.80 12.80 0 0 0.0
29/12/2022
12.80
 5,400 12.80 12.80 11.98 2,010 0 0.0
28/12/2022
12.80
 0 12.80 12.80 12.80 0 0 0
27/12/2022
12.80
 0 12.80 12.80 12.80 0 0 0
26/12/2022
12.80
 0 12.80 12.80 12.80 0 0 0
23/12/2022
12.80
 300 13.44 13.44 12.80 0 0 0
22/12/2022
13.44
 0 13.44 13.44 13.44 0 0 0
21/12/2022
13.44
 0 13.44 13.44 13.44 0 0 0
20/12/2022
13.44
 0 13.44 13.44 13.44 0 0 0
19/12/2022
13.44
 100 13.44 13.44 13.44 0 0 0
16/12/2022
13.44
 1,200 13.53 13.53 13.39 0 0 0
15/12/2022
13.53
 0 13.53 13.53 13.53 0 0 0
14/12/2022
13.53
 0 13.53 13.53 13.53 0 0 0
13/12/2022
13.53
 200 13.53 13.53 13.53 0 0 0
12/12/2022
13.53
 0 13.53 13.53 13.53 0 0 0
09/12/2022
13.53
 0 13.53 13.53 13.53 0 0 0
08/12/2022
13.53
 300 12.98 13.53 13.53 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
07/12/2022
12.98
 0 12.98 12.98 12.98 0 0 0
06/12/2022
12.98
 900 13.47 13.47 12.81 0 0 0
05/12/2022
13.47
 200 13.56 13.56 13.47 0 0 0
02/12/2022
13.56
 0 13.56 13.56 13.56 0 0 0
01/12/2022
13.56
 1,500 12.81 13.56 12.81 0 0 0
30/11/2022
12.81
 0 12.81 12.81 12.81 0 0 0
29/11/2022
12.81
 1,900 12.89 12.89 12.72 0 0 0
28/11/2022
12.89
 0 12.89 12.89 12.89 50 50 0
25/11/2022
12.89
 1,300 13.11 13.11 12.36 0 0 -0.0
24/11/2022
13.11
 0 13.11 13.11 13.11 0 0 -0.0
23/11/2022
13.11
 300 12.63 13.11 12.36 0 0 -0.0
22/11/2022
12.63
 800 12.23 12.63 11.92 0 0 -0.0
21/11/2022
12.23
 100 12.32 12.32 12.23 0 0 -0.0
18/11/2022
12.32
 600 12.32 12.32 11.48 0 0 -0.0
17/11/2022
12.32
 300 11.83 12.32 11.83 0 0 -0.0
16/11/2022
11.83
 100 11.92 11.92 11.83 0 0 -0.0
15/11/2022
11.92
 300 12.10 12.10 11.26 0 200 -0.0
14/11/2022
12.10
 800 12.28 12.28 11.52 0 0 0.0
11/11/2022
12.28
 100 12.32 12.32 12.28 0 0 0.0
10/11/2022
12.32
 1,000 12.36 12.36 12.32 0 0 0.0
09/11/2022
12.36
 300 12.98 12.98 12.36 0 0 0.0
08/11/2022
12.98
 100 13.03 13.03 12.98 0 0 0.0
07/11/2022
13.03
 400 13.29 13.29 12.41 0 0 0.0
04/11/2022
13.29
 100 13.42 13.42 13.29 0 0 0.0
03/11/2022
13.42
 0 13.42 13.42 13.42 0 0 0.0
02/11/2022
13.42
 100 13.51 13.51 13.42 0 0 0.0
01/11/2022
13.51
 100 13.25 13.51 13.51 0 0 0.0
31/10/2022
13.25
 2,100 13.60 13.60 12.72 0 0 0.0
28/10/2022
13.60
 3,600 13.60 13.60 12.89 0 0 0.0
27/10/2022
13.60
 400 13.78 13.78 12.89 0 0 0
26/10/2022
13.78
 2,500 12.98 13.78 12.41 0 0 0
25/10/2022
12.98
 16,300 13.82 13.82 12.98 0 0 0
24/10/2022
13.82
 100 13.95 13.95 13.82 0 0 0
21/10/2022
13.95
 200 13.91 13.95 13.07 0 0 0
20/10/2022
13.91
 0 13.91 13.91 13.91 0 0 0
19/10/2022
13.91
 0 13.91 13.91 13.91 0 0 0
18/10/2022
13.91
 200 13.33 13.91 13.91 0 0 0.0
17/10/2022
13.33
 0 13.33 13.33 13.33 0 0 0.0
14/10/2022
13.33
 1,000 14.09 14.09 13.33 0 0 0.0
13/10/2022
14.09
 0 14.09 14.09 14.09 0 0 0.0
12/10/2022
14.09
 800 14.48 14.48 13.51 0 0 0.0
11/10/2022
14.48
 3,400 14.70 14.70 13.78 0 0 0.0
10/10/2022
14.70
 1,700 14.79 14.79 13.78 0 0 0.0
07/10/2022
14.79
 0 14.79 14.79 14.79 0 0 0.0
06/10/2022
14.79
 3,300 15.01 15.01 14.04 0 0 0.0
05/10/2022
15.01
 11,900 14.79 15.10 15.01 1,800 0 0.0
04/10/2022
14.79
 3,300 14.92 14.92 13.95 0 0 -0.0
03/10/2022
14.92
 700 14.26 14.92 13.95 0 0 -0.0
30/09/2022
14.26
 0 14.26 14.26 14.26 0 0 -0.0
29/09/2022
14.26
 1,100 13.33 14.26 14.22 0 0 -0.0
28/09/2022
13.33
 32,000 13.69 14.39 13.33 0 0 -0.0
27/09/2022
13.69
 0 13.69 13.69 13.69 0 0 -0.0
26/09/2022
13.69
 100 14.17 14.17 13.69 0 70 -0.0
23/09/2022
14.17
 300 14.79 15.01 14.17 0 0 -0.0
22/09/2022
14.79
 5,300 14.79 14.97 14.79 0 500 -0.0
21/09/2022
14.79
 300 14.31 14.79 14.79 0 0 -0.0
20/09/2022
14.31
 2,300 13.60 14.44 13.78 0 0 -0.0
19/09/2022
13.60
 5,900 14.57 14.57 13.60 0 0 -0.0
16/09/2022
14.57
 0 14.57 14.57 14.57 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |