CTCP SPM (spm)

11.45
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
(2024-08-21) 		0.25 2.23% 30,300 500 0.0
10.70
12.10
11.45
2 tháng
(2024-07-22) 		0.25 2.23% 117,500 500 0.0
10.70
12.10
11.45
3 tháng
(2024-06-24) 		0.25 2.23% 134,800 500 0.0
10.70
12.10
11.45
6 tháng
(2024-03-25) 		0.25 2.23% 242,200 1,100 0.0
10.70
12.35
11.45
12 tháng
(2023-09-26) 		-1.05 -8.40% 411,300 20,300 0.2
10.70
13.80
11.45
24 tháng
(2022-10-03) 		-4.88 -29.86% 753,800 31,110 1.9
10.70
16.42
11.45
36 tháng
(2021-10-06) 		-6.36 -35.70% 3,537,500 34,040 1.3
10.70
22.93
11.45
60 tháng
(2019-10-17) 		0.41 3.70% 5,986,480 -123,880 -2.9
9.21
30.31
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2017
13.00
 40 13.00 13.00 12.16 30 0 0.0
03/07/2017
13.00
 250 12.88 13.21 12.88 20 0 0.0
30/06/2017
12.88
 1,960 13.29 13.29 12.56 630 0 0.0
29/06/2017
13.29
 580 12.52 13.29 12.96 30 0 0.0
28/06/2017
12.52
 6,120 13.04 13.04 12.52 1,570 0 0.0
27/06/2017
13.04
 1,540 13.12 13.16 12.72 110 0 0.0
26/06/2017
13.12
 8,280 13.04 13.12 12.68 270 7,000 -0.1
23/06/2017
13.04
 930 13.29 13.29 13.04 300 0 0.0
22/06/2017
13.29
 80 13.29 13.29 13.25 0 0 0
21/06/2017
13.29
 930 13.25 13.29 13.21 10 0 0.0
20/06/2017
13.25
 410 13.25 13.25 13.12 10 0 0.0
19/06/2017
13.25
 1,480 13.21 13.33 13.12 480 0 0.0
16/06/2017
13.21
 1,670 13.29 13.29 12.76 250 0 0.0
15/06/2017
13.29
 49,020 13.12 13.29 12.88 48,040 46,880 0.0
14/06/2017
13.12
 0 13.12 13.12 13.12 0 0 0
13/06/2017
13.12
 1,290 13.21 13.29 13.12 1,000 0 0.0
12/06/2017
13.21
 330 13.04 13.37 13.04 230 0 0.0
09/06/2017
13.04
 880 12.88 13.12 13.04 850 0 0.0
08/06/2017
12.88
 940 13.21 13.21 12.88 10 0 0.0
07/06/2017
13.21
 520 13.25 13.25 12.88 40 0 0.0
06/06/2017
13.25
 1,640 13.25 13.25 13.21 0 0 0
05/06/2017
13.25
 170 13.12 13.45 13.12 130 0 0.0
02/06/2017
13.12
 3,000 12.88 13.25 12.72 20 0 0.0
01/06/2017
12.88
 1,060 13.16 13.25 12.88 10 0 0.0
31/05/2017
13.16
 170 13.16 13.25 12.80 30 0 0.0
30/05/2017
13.16
 740 13.04 13.25 13.04 120 0 0.0
29/05/2017
13.04
 3,180 13.04 13.33 12.72 20 0 0.0
26/05/2017
13.04
 520 13.12 13.12 12.68 10 0 0.0
25/05/2017
13.12
 340 13.21 13.21 13.12 0 0 0
24/05/2017
13.21
 220 13.04 13.25 12.68 0 0 0
23/05/2017
13.04
 30 13.12 13.12 13.04 0 0 0
22/05/2017
13.12
 120 12.80 13.21 12.68 30 0 0.0
19/05/2017
12.80
 640 12.84 12.84 12.80 0 0 0
18/05/2017
12.84
 110 13.08 13.08 12.84 0 0 0
17/05/2017
13.08
 490 13.12 13.12 12.40 20 0 0.0
16/05/2017
13.12
 530 13.25 13.25 12.60 20 0 0.0
15/05/2017
13.25
 60 13.25 13.25 13.25 20 0 0.0
12/05/2017
13.25
 1,140 13.04 13.29 12.88 70 0 0.0
11/05/2017
13.04
 70 13.33 13.33 13.04 0 0 0
10/05/2017
13.33
 3,840 13.21 13.33 12.56 70 0 0.0
09/05/2017
13.21
 1,920 13.21 13.21 12.88 510 0 0.0
08/05/2017
13.21
 6,330 13.16 13.29 12.92 6,330 0 0.1
05/05/2017
13.16
 230 13.33 13.33 12.96 10 0 0.0
04/05/2017
13.33
 7,290 13.12 13.33 13.12 6,970 0 0.1
03/05/2017
13.12
 5,120 13.16 13.16 12.88 10 0 0.0
28/04/2017
13.16
 10,310 13.12 13.16 12.48 10,310 10,000 0.0
27/04/2017
13.12
 190 13.25 13.25 13.08 10 0 0.0
26/04/2017
13.25
 4,930 13.12 13.25 13.12 20 0 0.0
25/04/2017
13.12
 2,410 12.76 13.25 12.76 360 0 0.0
24/04/2017
12.76
 2,320 12.52 12.76 11.96 20 0 0.0
21/04/2017
12.52
 1,750 12.60 12.60 12.08 100 0 0.0
20/04/2017
12.60
 1,960 12.64 12.68 11.96 20 10 0.0
19/04/2017
12.64
 8,370 12.64 12.64 11.92 40 0 0.0
18/04/2017
12.64
 940 12.76 12.76 11.96 40 620 -0.0
17/04/2017
12.76
 530 12.48 12.80 12.32 80 0 0.0
14/04/2017
12.48
 30 12.84 12.84 12.48 0 0 0
13/04/2017
12.84
 1,900 12.68 12.84 12.28 20 0 0.0
12/04/2017
12.68
 1,110 12.72 12.80 12.24 30 20 0.0
11/04/2017
12.72
 290 12.56 12.72 12.64 290 10 0.0
10/04/2017
12.56
 1,040 12.84 12.84 12.52 10 0 0.0
07/04/2017
12.84
 10 12.64 12.84 12.84 10 0 0.0
05/04/2017
12.64
 2,210 12.72 12.72 12.36 1,380 10 0.0
04/04/2017
12.72
 6,110 12.76 12.76 12.08 40 0 0.0
03/04/2017
12.76
 320 12.64 12.76 12.64 20 0 0.0
31/03/2017
12.64
 310 12.68 12.84 12.08 260 0 0.0
30/03/2017
12.68
 5,610 12.04 12.72 11.92 60 0 0.0
29/03/2017
12.04
 16,620 12.88 12.88 12.04 80 0 0.0
28/03/2017
12.88
 3,290 12.88 12.88 12.52 550 0 0.0
27/03/2017
12.88
 8,970 12.80 12.88 12.48 80 1,800 -0.0
24/03/2017
12.80
 2,040 12.92 12.92 12.48 20 0 0.0
23/03/2017
12.92
 2,140 12.80 13.12 12.60 70 0 0.0
22/03/2017
12.80
 3,640 13.21 13.21 12.80 0 0 0
21/03/2017
13.21
 940 13.33 13.33 12.96 50 0 0.0
20/03/2017
13.33
 23,890 13.25 13.33 12.48 600 0 0.0
17/03/2017
13.25
 5,090 12.76 13.25 12.04 70 0 0.0
16/03/2017
12.76
 1,070 13.33 13.37 12.56 20 0 0.0
15/03/2017
13.33
 420 13.33 13.57 13.12 70 0 0.0
14/03/2017
13.33
 1,660 13.12 13.33 12.88 30 0 0.0
13/03/2017
13.12
 90 13.12 13.57 12.80 20 0 0.0
10/03/2017
13.12
 5,090 13.93 13.93 13.08 0 0 0
09/03/2017
13.93
 50 13.69 14.09 13.69 20 0 0.0
08/03/2017
13.69
 9,410 14.37 14.37 13.61 10 0 0.0
07/03/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/03/2017
14.37
 3,420 13.77 14.49 14.05 1,060 0 0.0
06/03/2017
13.77
 10,180 13.99 13.99 13.52 30 5,880 -0.1
03/03/2017
13.99
 8,100 13.84 13.99 13.59 240 3,260 -0.1
02/03/2017
13.84
 1,710 13.91 13.91 13.37 30 1,650 -0.0
01/03/2017
13.91
 30,980 14.20 14.20 13.66 480 14,340 -0.3
28/02/2017
14.20
 26,510 13.66 14.24 13.66 120 20,870 -0.4
27/02/2017
13.66
 3,440 13.59 13.66 13.55 370 0 0.0
24/02/2017
13.59
 24,750 13.34 14.24 12.90 100 19,780 -0.4
23/02/2017
13.34
 6,270 13.30 13.59 12.72 700 0 0.0
22/02/2017
13.30
 80 13.34 13.34 13.30 50 0 0.0
21/02/2017
13.34
 3,120 13.55 13.55 12.65 80 0 0.0
20/02/2017
13.55
 6,970 13.62 14.17 12.69 160 0 0.0
17/02/2017
13.62
 3,180 13.16 13.62 12.58 10 0 0.0
16/02/2017
13.16
 1,300 13.30 13.30 12.62 10 0 0.0
15/02/2017
13.30
 730 13.30 13.34 12.98 10 0 0.0
14/02/2017
13.30
 600 13.30 13.34 12.98 30 400 -0.0
13/02/2017
13.30
 21,550 12.90 13.30 12.54 160 5,500 -0.1
10/02/2017
12.90
 620 12.54 12.98 12.83 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |