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
(2025-11-05) 		-0.45 -4.19% 25,800 -100 -0.0
10.30
11.50
10.65
2 tháng
(2025-10-06) 		-0.65 -5.94% 45,600 -100 -0.0
10.20
11.50
10.65
3 tháng
(2025-09-08) 		-0.55 -5.07% 80,300 -100 -0.0
10.20
11.60
10.65
6 tháng
(2025-06-09) 		-1.10 -9.65% 262,900 -800 -0.0
10.20
11.60
10.65
12 tháng
(2024-12-10) 		-1 -8.85% 477,200 -3,800 -0.0
10.20
12.55
10.65
24 tháng
(2023-12-18) 		-0.21 -2.03% 817,000 28,500 0.3
10.13
12.55
10.65
36 tháng
(2022-12-21) 		-3.75 -26.69% 1,190,100 25,710 1.2
10.13
14.34
10.65
60 tháng
(2020-12-31) 		-1.74 -14.42% 6,154,040 -140,360 -3.1
10.13
28.97
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
15.46
 300 14.96 15.46 15.46 0 0 -0.0
20/09/2022
14.96
 2,300 14.22 15.10 14.40 0 0 -0.0
19/09/2022
14.22
 5,900 15.23 15.23 14.22 0 0 -0.0
16/09/2022
15.23
 0 15.23 15.23 15.23 0 0 -0.0
15/09/2022
15.23
 1,600 15.97 15.97 15.23 0 0 -0.0
14/09/2022
15.97
 500 15.23 15.97 15.23 0 0 -0.0
13/09/2022
15.23
 4,300 15.65 15.65 15.23 500 0 -0.0
12/09/2022
15.65
 200 15.70 15.70 15.65 0 0 -0.0
09/09/2022
15.70
 1,700 16.53 16.53 15.70 0 0 -0.0
08/09/2022
16.53
 1,400 15.51 16.53 15.37 0 0 -0.0
07/09/2022
15.51
 2,000 16.62 16.62 15.51 0 0 -0.0
06/09/2022
16.62
 1,300 16.39 16.62 16.62 0 0 -0.0
05/09/2022
16.39
 1,400 16.34 16.39 16.34 0 0 -0.0
31/08/2022
16.34
 100 16.02 16.34 16.34 0 0 -0.0
30/08/2022
16.02
 9,800 16.34 16.34 16.02 0 0 -0.0
29/08/2022
16.34
 0 16.34 16.34 16.34 0 0 -0.0
26/08/2022
16.34
 0 16.34 16.34 16.34 0 0 -0.0
25/08/2022
16.34
 3,100 15.97 16.34 14.96 0 0 -0.0
24/08/2022
15.97
 0 15.97 15.97 15.97 0 0 -0.0
23/08/2022
15.97
 10,200 15.97 15.97 15.97 0 0 -0.0
22/08/2022
15.97
 10,000 16.39 16.39 15.97 0 0 -0.0
19/08/2022
16.39
 19,700 15.93 16.39 15.93 0 0 -0.0
18/08/2022
15.93
 3,000 15.97 16.06 15.93 0 0 -0.0
17/08/2022
15.97
 1,600 15.97 15.97 15.60 0 0 -0.0
16/08/2022
15.97
 400 16.06 16.06 15.97 0 0 -0.0
15/08/2022
16.06
 300 16.06 16.06 16.06 0 0 -0.0
12/08/2022
16.06
 500 16.25 16.25 16.06 0 0 -0.0
11/08/2022
16.25
 3,400 16.43 16.43 15.33 0 0 -0.0
10/08/2022
16.43
 400 16.53 16.53 16.43 0 0 -0.0
09/08/2022
16.53
 1,100 16.66 17.03 15.70 0 0 -0.0
08/08/2022
16.66
 14,000 16.62 16.90 15.51 0 0 -0.0
05/08/2022
16.62
 18,500 16.57 16.80 15.79 0 0 -0.0
04/08/2022
16.57
 1,200 16.06 16.57 15.51 0 0 -0.0
03/08/2022
16.06
 12,100 17.13 17.13 15.97 0 0 -0.0
02/08/2022
17.13
 100 16.06 17.13 17.13 0 0 -0.0
01/08/2022
16.06
 1,600 16.34 16.34 16.06 0 0 -0.0
29/07/2022
16.34
 0 16.34 16.34 16.34 0 0 -0.0
28/07/2022
16.34
 1,600 15.97 16.34 15.70 0 0 -0.0
27/07/2022
15.97
 1,900 17.08 17.08 15.97 0 0 -0.0
26/07/2022
17.08
 1,000 17.08 17.08 16.16 0 900 -0.0
25/07/2022
17.08
 100 17.17 17.17 17.08 0 0 0
22/07/2022
17.17
 200 17.26 17.26 16.62 0 0 0
21/07/2022
17.26
 300 17.26 17.26 17.22 0 0 0
20/07/2022
17.26
 1,300 16.16 17.26 16.20 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2022
16.16
 41,200 16.53 16.53 15.97 0 0 0
18/07/2022
16.53
 7,100 15.72 16.57 15.72 0 0 0
15/07/2022
15.72
 1,100 15.72 16.17 15.72 0 0 0
14/07/2022
15.72
 2,600 15.90 15.90 15.72 0 0 0
13/07/2022
15.90
 2,300 16.03 16.03 15.27 0 0 0
12/07/2022
16.03
 3,300 16.12 16.12 15.94 0 0 0
11/07/2022
16.12
 0 16.12 16.12 16.12 0 0 0
08/07/2022
16.12
 3,300 15.31 16.12 14.68 0 0 0
07/07/2022
15.31
 100 16.17 16.17 15.31 0 0 0
06/07/2022
16.17
 100 17.15 17.15 16.17 0 0 0
05/07/2022
17.15
 0 17.15 17.15 17.15 0 0 0
04/07/2022
17.15
 1,000 17.20 17.20 16.03 0 0 0
01/07/2022
17.20
 3,800 16.17 17.20 15.13 0 0 0
30/06/2022
16.17
 0 16.17 16.17 16.17 0 0 0
29/06/2022
16.17
 0 16.17 16.17 16.17 0 0 0
28/06/2022
16.17
 2,500 16.17 16.17 16.17 0 0 0
27/06/2022
16.17
 1,200 16.12 16.17 16.17 0 0 0
24/06/2022
16.12
 500 16.17 16.26 16.12 0 0 0
23/06/2022
16.17
 3,600 15.58 16.17 14.60 0 0 0
22/06/2022
15.58
 6,600 16.62 16.62 15.58 0 0 0
21/06/2022
16.62
 11,200 16.62 17.06 15.72 0 0 0
20/06/2022
16.62
 1,400 17.78 17.78 16.62 0 0 0
17/06/2022
17.78
 3,700 17.87 17.87 17.06 0 0 0
16/06/2022
17.87
 200 17.87 17.87 17.87 0 0 0
15/06/2022
17.87
 7,700 16.75 17.87 15.81 0 0 0
14/06/2022
16.75
 1,100 17.92 17.92 16.75 0 0 0
13/06/2022
17.92
 3,900 17.96 17.96 17.92 0 0 0
10/06/2022
17.96
 2,500 17.96 17.96 17.96 0 0 0
09/06/2022
17.96
 0 17.96 17.96 17.96 0 0 0
08/06/2022
17.96
 0 17.96 17.96 17.96 0 0 0
07/06/2022
17.96
 100 17.60 17.96 17.96 0 0 0
06/06/2022
17.60
 1,900 18.68 18.68 17.60 0 0 0
03/06/2022
18.68
 0 18.68 18.68 18.68 0 0 0
02/06/2022
18.68
 0 18.68 18.68 18.68 0 0 0
01/06/2022
18.68
 100 18.14 18.68 18.68 0 0 0
31/05/2022
18.14
 0 18.14 18.14 18.14 0 0 0
30/05/2022
18.14
 200 17.33 18.14 17.78 0 0 0
27/05/2022
17.33
 0 17.33 17.33 17.33 0 0 0
26/05/2022
17.33
 1,800 17.96 17.96 17.33 0 0 0
25/05/2022
17.96
 0 17.96 17.96 17.96 0 0 0
24/05/2022
17.96
 600 18.32 18.59 17.96 0 0 0
23/05/2022
18.32
 4,300 17.78 18.41 18.32 0 0 0
20/05/2022
17.78
 100 17.78 17.78 17.78 0 0 0
19/05/2022
17.78
 0 17.78 17.78 17.78 0 0 0
18/05/2022
17.78
 1,000 17.96 17.96 17.78 0 0 0
17/05/2022
17.96
 2,800 17.51 17.96 17.51 0 0 0
16/05/2022
17.51
 5,600 18.14 18.14 17.51 0 0 0
13/05/2022
18.14
 4,200 18.68 18.68 17.78 0 0 0
12/05/2022
18.68
 2,500 18.59 18.68 18.41 0 0 0
11/05/2022
18.59
 4,800 17.42 18.59 17.96 0 0 0
10/05/2022
17.42
 12,800 17.60 17.60 16.75 0 0 0
09/05/2022
17.60
 6,100 17.87 17.87 16.80 0 0 0
06/05/2022
17.87
 3,800 17.51 17.87 16.71 0 0 0
05/05/2022
17.51
 3,300 17.51 17.78 17.51 0 0 0
04/05/2022
17.51
 6,800 17.96 17.96 17.51 0 0 0
29/04/2022
17.96
 1,500 17.96 17.96 17.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |