CTCP SPM (spm)

8.50
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
(2026-05-13) 		-0.50 -5.56% 12,700 800 0
8.50
9.40
8.50
2 tháng
(2026-04-13) 		-1 -10.53% 22,500 -700 0
8.42
9.50
8.50
3 tháng
(2026-03-16) 		-1 -10.53% 36,100 -700 0
8.42
9.50
8.50
6 tháng
(2025-12-15) 		-2 -19.05% 127,700 -10,700 -0.1
8.42
10.50
8.50
12 tháng
(2025-06-17) 		-2.36 -21.71% 388,400 -10,800 -0.1
8.42
11.10
8.50
24 tháng
(2024-06-24) 		-1.74 -16.98% 768,600 -14,000 -0.1
8.42
12
8.50
36 tháng
(2023-06-28) 		-4.30 -33.59% 1,151,200 5,500 0.1
8.42
13.71
8.50
60 tháng
(2021-07-08) 		-2.54 -23% 5,841,900 -98,860 -2.6
8.42
27.71
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2023
11.43
 0 11.43 11.43 11.43 0 0 0
23/03/2023
11.43
 2,500 11.52 11.52 11.43 0 0 0
22/03/2023
11.52
 1,400 11.70 11.70 11.52 1,200 0 0.0
21/03/2023
11.70
 0 11.70 11.70 11.70 0 0 0.0
20/03/2023
11.70
 0 11.70 11.70 11.70 0 0 0.0
17/03/2023
11.70
 0 11.56 11.70 11.70 0 0 0.0
16/03/2023
11.56
 100 11.56 11.56 11.56 0 0 0.0
15/03/2023
11.56
 200 11.38 11.84 11.56 0 0 0.0
14/03/2023
11.38
 100 11.38 11.38 11.38 0 0 0.0
13/03/2023
11.38
 600 11.93 11.93 11.11 0 0 0.0
10/03/2023
11.93
 1,400 12.16 12.16 11.93 1,000 0 0.0
09/03/2023
12.16
 300 12.34 12.34 12.16 0 0 0.0
08/03/2023
12.34
 0 12.34 12.34 12.34 0 0 0.0
07/03/2023
12.34
 600 12.30 12.34 12.34 0 0 0.0
06/03/2023
12.30
 0 12.30 12.30 12.30 0 0 0.0
03/03/2023
12.30
 1,100 11.93 12.30 12.30 0 0 0.0
02/03/2023
11.93
 1,200 11.98 11.98 11.93 500 0 0.0
01/03/2023
11.98
 1,500 12.11 12.20 11.93 1,300 0 0.0
28/02/2023
12.11
 2,200 11.93 12.11 12.07 0 0 0.0
27/02/2023
11.93
 11,200 12.75 13.48 11.88 0 0 0.0
24/02/2023
12.75
 300 13.71 13.71 12.75 0 0 0.0
23/02/2023
13.71
 0 13.71 13.71 13.71 0 0 0.0
22/02/2023
13.71
 23,100 13.12 13.99 12.20 0 0 0.0
21/02/2023
13.12
 0 13.12 13.12 13.12 0 0 0.0
20/02/2023
13.12
 0 13.12 13.12 13.12 0 0 0.0
17/02/2023
13.12
 0 13.12 13.12 13.12 0 0 0.0
16/02/2023
13.12
 1,400 13.16 13.16 12.30 0 0 0.0
15/02/2023
13.16
 0 13.16 13.16 13.16 0 0 0.0
14/02/2023
13.16
 300 13.30 13.30 12.43 0 0 0.0
13/02/2023
13.30
 1,100 12.62 13.30 12.52 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |