CTCP SPM (spm)

11.20
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
(2024-10-23) 		0.10 0.90% 3,800 -100 -0.0
10.60
11.30
11.20
2 tháng
(2024-09-23) 		0.40 3.70% 15,000 0 0.0
10.60
11.40
11.20
3 tháng
(2024-08-26) 		-0.05 -0.44% 38,700 0 0.0
10.60
12.10
11.20
6 tháng
(2024-05-27) 		0.35 3.23% 161,500 500 0.0
10.60
12.10
11.20
12 tháng
(2023-11-28) 		-0.20 -1.75% 341,900 25,300 0.3
10.60
12.50
11.20
24 tháng
(2022-12-05) 		-3.53 -23.97% 707,100 29,510 1.2
10.60
15
11.20
36 tháng
(2021-12-08) 		-8.06 -41.86% 2,249,400 38,640 1.4
10.60
21.99
11.20
60 tháng
(2019-12-19) 		-0.78 -6.52% 5,976,820 -124,180 -2.9
9.21
30.31
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/02/2017
12.54
 9,960 12.98 13.05 12.51 0 0 0
08/02/2017
12.98
 510 12.90 13.08 12.90 20 0 0.0
07/02/2017
12.90
 50 12.47 12.90 12.25 40 0 0.0
06/02/2017
12.47
 1,060 12.25 12.47 12.25 20 0 0.0
03/02/2017
12.25
 4,510 12.76 12.76 12.04 20 0 0.0
02/02/2017
12.76
 11,670 13.19 13.19 12.29 220 160 0.0
25/01/2017
13.19
 210 13.19 13.19 12.69 10 0 0.0
24/01/2017
13.19
 6,280 13.19 13.19 12.62 10 0 0.0
23/01/2017
13.19
 0 13.19 13.19 13.19 0 0 0
20/01/2017
13.19
 3,240 13.26 13.26 12.76 50 3,190 -0.1
19/01/2017
13.26
 110 13.19 13.26 12.90 10 0 0.0
18/01/2017
13.19
 520 13.05 13.26 12.90 10 0 0.0
17/01/2017
13.05
 5,340 13.62 13.62 12.90 210 4,010 -0.1
16/01/2017
13.62
 2,040 13.19 13.62 13.12 20 0 0.0
13/01/2017
13.19
 2,690 13.23 13.48 13.19 10 1,390 -0.0
12/01/2017
13.23
 15,320 13.88 14.13 13.19 30 8,010 -0.1
11/01/2017
13.88
 14,810 13.19 13.91 12.98 40 0 0.0
10/01/2017
13.19
 5,020 12.98 13.34 12.33 30 0 0.0
09/01/2017
12.98
 30,460 12.69 12.98 11.82 80 0 0.0
06/01/2017
12.69
 140 11.89 12.69 12.25 140 0 0.0
05/01/2017
11.89
 16,480 12.51 12.90 11.64 1,110 15,280 -0.2
04/01/2017
12.51
 4,890 13.16 13.16 12.25 40 0 0.0
03/01/2017
13.16
 40 12.69 13.16 12.98 40 0 0.0
30/12/2016
12.69
 8,810 12.11 12.94 11.28 6,150 5,180 0.0
29/12/2016
12.11
 5,420 13.01 13.01 12.11 20 0 0.0
28/12/2016
13.01
 10 13.01 13.01 13.01 0 10 -0.0
27/12/2016
13.01
 490 12.36 13.01 12.33 490 0 0.0
26/12/2016
12.36
 200 12.15 12.36 11.32 10 0 0.0
23/12/2016
12.15
 20 11.43 12.15 12.15 0 0 0
22/12/2016
11.43
 1,900 11.61 12.25 11.17 30 0 0.0
21/12/2016
11.61
 10 12.22 12.22 11.61 0 0 0
20/12/2016
12.22
 8,030 11.75 12.36 11.75 0 3,110 -0.1
19/12/2016
11.75
 530 12.44 12.51 11.57 20 450 -0.0
16/12/2016
12.44
 80 12.40 12.54 12.44 30 0 0.0
15/12/2016
12.40
 2,820 12.00 12.80 12.25 90 0 0.0
14/12/2016
12.00
 24,170 11.53 12.11 11.32 70 24,000 -0.4
13/12/2016
11.53
 7,570 11.03 11.71 11.03 40 0 0.0
12/12/2016
11.03
 8,210 10.71 11.14 10.81 110 0 0.0
09/12/2016
10.71
 420 10.89 11.25 10.71 50 0 0.0
08/12/2016
10.89
 20 11.28 11.57 10.89 10 0 0.0
07/12/2016
11.28
 2,920 11.97 11.97 11.14 50 0 0.0
06/12/2016
11.97
 50 11.53 11.97 11.75 50 0 0.0
05/12/2016
11.53
 1,850 11.57 11.57 11.50 10 0 0.0
02/12/2016
11.57
 11,720 11.43 11.71 10.89 20 0 0.0
01/12/2016
11.43
 38,560 11.68 11.89 10.89 30 0 0.0
30/11/2016
11.68
 4,430 11.82 12.07 11.68 30 0 0.0
29/11/2016
11.82
 30 11.53 12.33 11.03 20 0 0.0
28/11/2016
11.53
 630 11.93 12.22 11.46 110 10 0.0
25/11/2016
11.93
 5,670 12.40 12.40 11.53 390 2,000 -0.0
24/11/2016
12.40
 6,920 12.87 12.87 12.00 320 680 -0.0
23/11/2016
12.87
 10 12.47 12.87 12.87 10 0 0.0
22/11/2016
12.47
 101,620 12.00 12.47 11.17 47,070 100,000 -0.8
21/11/2016
12.00
 24,080 12.87 13.26 12.00 200 23,450 -0.4

Chính sách bảo mật | Điều khoản sử dụng |