CTCP SPM (spm)

8.89
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
(2026-09-04) 		-1.20 -12.37% 41,000 0 0
8.21
9.70
8.89
2 tháng
(2026-08-05) 		-1.85 -17.87% 79,800 0 0
8.21
10.65
8.89
3 tháng
(2026-07-06) 		0.42 5.20% 142,900 0 0
7.53
10.65
8.89
6 tháng
(2026-04-07) 		0 0% 166,800 0 0
7.53
10.65
8.89
12 tháng
(2025-10-09) 		-1.73 -16.95% 322,100 0 0
7.53
11
8.89
24 tháng
(2024-10-14) 		-1.83 -17.72% 770,000 0 0
7.53
12
8.89
36 tháng
(2023-10-20) 		-4.12 -32.62% 1,158,600 0 0
7.53
12.62
8.89
60 tháng
(2021-11-01) 		-8.94 -51.26% 3,911,400 0 0
7.53
20.96
8.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
12.98
 16,300 13.78 13.82 12.98 0 0 0
24/10/2022
13.82
 100 13.82 13.82 13.82 0 0 0
21/10/2022
13.95
 200 13.07 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 13.91 13.91 13.91 0 0 0
17/10/2022
13.33
 0 13.33 13.33 13.33 0 0 0
14/10/2022
13.33
 1,000 13.33 13.33 13.33 0 0 0
13/10/2022
14.09
 0 14.09 14.09 14.09 0 0 0
12/10/2022
14.09
 800 13.56 14.09 13.51 0 0 0
11/10/2022
14.48
 3,400 13.82 14.48 13.78 0 0 0
10/10/2022
14.70
 1,700 13.78 14.70 13.78 0 0 0
07/10/2022
14.79
 0 14.79 14.79 14.79 0 0 0
06/10/2022
14.79
 3,300 14.57 14.79 14.04 0 0 0
05/10/2022
15.01
 11,900 15.10 15.10 15.01 0 0 0
04/10/2022
14.79
 3,300 14.92 14.92 13.95 0 0 0
03/10/2022
14.92
 700 13.95 14.92 13.95 0 0 0
30/09/2022
14.26
 0 14.26 14.26 14.26 0 0 0
29/09/2022
14.26
 1,100 14.22 14.26 14.22 0 0 0
28/09/2022
13.33
 32,000 14.39 14.39 13.33 0 0 0
27/09/2022
13.69
 0 13.69 13.69 13.69 0 0 0
26/09/2022
13.69
 100 13.69 13.69 13.69 0 0 0
23/09/2022
14.17
 300 15.01 15.01 14.17 0 0 0
22/09/2022
14.79
 5,300 14.97 14.97 14.79 0 0 0
21/09/2022
14.79
 300 14.79 14.79 14.79 0 0 0
20/09/2022
14.31
 2,300 14.44 14.44 13.78 0 0 0
19/09/2022
13.60
 5,900 14.22 14.22 13.60 0 0 0
16/09/2022
14.57
 0 14.57 14.57 14.57 0 0 0
15/09/2022
14.57
 1,600 14.57 14.57 14.57 0 0 0
14/09/2022
15.28
 500 14.57 15.28 14.57 0 0 0
13/09/2022
14.57
 4,300 14.84 14.84 14.57 0 0 0
12/09/2022
14.97
 200 14.97 14.97 14.97 0 0 0
09/09/2022
15.01
 1,700 15.01 15.01 15.01 0 0 0
08/09/2022
15.81
 1,400 14.70 15.81 14.70 0 0 0
07/09/2022
14.84
 2,000 14.88 14.88 14.84 0 0 0
06/09/2022
15.90
 1,300 15.90 15.90 15.90 0 0 0
05/09/2022
15.68
 1,400 15.63 15.68 15.63 0 0 0
31/08/2022
15.63
 100 15.63 15.63 15.63 0 0 0
30/08/2022
15.32
 9,800 15.32 15.37 15.32 0 0 0
29/08/2022
15.63
 0 15.63 15.63 15.63 0 0 0
26/08/2022
15.63
 0 15.63 15.63 15.63 0 0 0
25/08/2022
15.63
 3,100 14.84 15.63 14.31 0 0 0
24/08/2022
15.28
 0 15.28 15.28 15.28 0 0 0
23/08/2022
15.28
 10,200 15.28 15.28 15.28 0 0 0
22/08/2022
15.28
 10,000 15.28 15.28 15.28 0 0 0
19/08/2022
15.68
 19,700 15.23 15.68 15.23 0 0 0
18/08/2022
15.23
 3,000 15.23 15.37 15.23 0 0 0
17/08/2022
15.28
 1,600 15.10 15.28 14.92 0 0 0
16/08/2022
15.28
 400 15.28 15.28 15.28 0 0 0
15/08/2022
15.37
 300 15.37 15.37 15.37 0 0 0
12/08/2022
15.37
 500 15.37 15.41 15.37 0 0 0
11/08/2022
15.54
 3,400 14.75 15.54 14.66 0 0 0
10/08/2022
15.72
 400 15.81 15.81 15.72 0 0 0
09/08/2022
15.81
 1,100 16.29 16.29 15.01 0 0 0
08/08/2022
15.94
 14,000 16.16 16.16 14.84 0 0 0
05/08/2022
15.90
 18,500 15.10 16.07 15.10 0 0 0
04/08/2022
15.85
 1,200 14.84 15.85 14.84 0 0 0
03/08/2022
15.37
 12,100 15.45 15.45 15.28 0 0 0
02/08/2022
16.38
 100 16.38 16.38 16.38 0 0 0
01/08/2022
15.37
 1,600 15.63 15.63 15.37 0 0 0
29/07/2022
15.63
 0 15.63 15.63 15.63 0 0 0
28/07/2022
15.63
 1,600 15.32 15.63 15.01 0 0 0
27/07/2022
15.28
 1,900 15.45 15.45 15.28 0 0 0
26/07/2022
16.34
 1,000 15.45 16.34 15.45 0 0 0
25/07/2022
16.34
 100 16.34 16.34 16.34 0 0 0
22/07/2022
16.43
 200 15.90 16.43 15.90 0 0 0
21/07/2022
16.51
 300 16.47 16.51 16.47 0 0 0
20/07/2022
16.51
 1,300 15.50 16.51 15.50 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2022
15.45
 41,200 15.45 15.45 15.28 0 0 0
18/07/2022
15.81
 7,100 15.08 15.85 15.03 0 0 0
15/07/2022
15.03
 1,100 15.46 15.46 15.03 0 0 0
14/07/2022
15.03
 2,600 15.08 15.08 15.03 0 0 0
13/07/2022
15.21
 2,300 14.60 15.29 14.60 0 0 0
12/07/2022
15.34
 3,300 15.25 15.38 15.25 0 0 0
11/07/2022
15.42
 0 15.42 15.42 15.42 0 0 0
08/07/2022
15.42
 3,300 14.69 15.42 14.05 0 0 0
07/07/2022
14.65
 100 14.65 14.65 14.65 0 0 0
06/07/2022
15.46
 100 15.46 15.46 15.46 0 0 0
05/07/2022
16.41
 0 16.41 16.41 16.41 0 0 0
04/07/2022
16.41
 1,000 15.72 16.41 15.34 0 0 0
01/07/2022
16.45
 3,800 14.48 16.45 14.48 0 0 0
30/06/2022
15.46
 0 15.46 15.46 15.46 0 0 0
29/06/2022
15.46
 0 15.46 15.46 15.46 0 0 0
28/06/2022
15.46
 2,500 15.46 15.46 15.46 0 0 0
27/06/2022
15.46
 1,200 15.46 15.46 15.46 0 0 0
24/06/2022
15.42
 500 15.55 15.55 15.42 0 0 0
23/06/2022
15.46
 3,600 13.96 15.46 13.96 0 0 0
22/06/2022
14.91
 6,600 14.91 14.91 14.91 0 0 0
21/06/2022
15.89
 11,200 15.03 16.32 15.03 0 0 0
20/06/2022
15.89
 1,400 15.89 15.89 15.89 0 0 0
17/06/2022
17.01
 3,700 16.32 17.01 16.32 0 0 0
16/06/2022
17.10
 200 17.10 17.10 17.10 0 0 0
15/06/2022
17.10
 7,700 16.02 17.10 15.12 0 0 0
14/06/2022
16.02
 1,100 16.02 16.02 16.02 0 0 0
13/06/2022
17.14
 3,900 17.14 17.18 17.14 0 0 0
10/06/2022
17.18
 2,500 17.18 17.18 17.18 0 0 0
09/06/2022
17.18
 0 17.18 17.18 17.18 0 0 0
08/06/2022
17.18
 0 17.18 17.18 17.18 0 0 0
07/06/2022
17.18
 100 17.18 17.18 17.18 0 0 0
06/06/2022
16.84
 1,900 17.18 17.18 16.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc