CTCP SPM (spm)

9.80
-0.20
(-2%)
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
(2025-11-19) 		-0.23 -2.29% 26,500 -7,600 -0.1
9.80
11
9.80
2 tháng
(2025-10-20) 		-0.04 -0.43% 51,300 -7,600 -0.1
9.76
11
9.80
3 tháng
(2025-09-22) 		-0.62 -5.82% 68,500 -7,600 -0.1
9.76
11.10
9.80
6 tháng
(2025-06-23) 		-0.52 -4.96% 268,500 -7,600 -0.1
9.76
11.10
9.80
12 tháng
(2024-12-24) 		-1.05 -9.48% 485,700 -11,300 -0.1
9.76
12
9.80
24 tháng
(2024-01-02) 		-1.43 -12.49% 824,700 21,000 0.3
9.69
12
9.80
36 tháng
(2023-01-04) 		-2.80 -21.87% 1,197,400 16,200 1.0
9.69
13.71
9.80
60 tháng
(2021-01-14) 		-1.17 -10.46% 6,163,700 -148,460 -3.2
9.69
27.71
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2017
11.23
 16,200 11.67 11.67 10.86 5,010 2,000 0.0
24/07/2017
11.67
 31,170 12.04 12.04 11.23 420 29,950 -0.5
21/07/2017
12.04
 230 11.78 12.04 11.78 220 0 0.0
20/07/2017
11.78
 2,120 11.85 11.85 11.63 220 0 0.0
19/07/2017
11.85
 740 11.74 11.85 11.85 710 0 0.0
18/07/2017
11.74
 130 11.74 11.74 11.74 0 0 0
17/07/2017
11.74
 190 12.11 12.11 11.74 0 0 0
14/07/2017
12.11
 100 11.56 12.11 11.92 100 0 0.0
13/07/2017
11.56
 990 11.63 11.63 11.56 0 0 0
12/07/2017
11.63
 30 11.74 11.74 11.63 0 0 0
11/07/2017
11.74
 1,950 11.78 11.78 11.59 270 0 0.0
10/07/2017
11.78
 1,070 11.78 12.15 11.78 0 0 0
07/07/2017
11.78
 310 11.78 11.78 11.56 30 0 0.0
06/07/2017
11.78
 490 11.78 11.78 11.56 10 0 0.0
05/07/2017
11.78
 5,280 11.89 11.89 11.70 1,000 0 0.0
04/07/2017
11.89
 40 11.89 11.89 11.12 30 0 0.0
03/07/2017
11.89
 250 11.78 12.07 11.78 20 0 0.0
30/06/2017
11.78
 1,960 12.15 12.15 11.48 630 0 0.0
29/06/2017
12.15
 580 11.45 12.15 11.85 30 0 0.0
28/06/2017
11.45
 6,120 11.92 11.92 11.45 1,570 0 0.0
27/06/2017
11.92
 1,540 12.00 12.04 11.63 110 0 0.0
26/06/2017
12.00
 8,280 11.92 12.00 11.59 270 7,000 -0.1
23/06/2017
11.92
 930 12.15 12.15 11.92 300 0 0.0
22/06/2017
12.15
 80 12.15 12.15 12.11 0 0 0
21/06/2017
12.15
 930 12.11 12.15 12.07 10 0 0.0
20/06/2017
12.11
 410 12.11 12.11 12.00 10 0 0.0
19/06/2017
12.11
 1,480 12.07 12.18 12.00 480 0 0.0
16/06/2017
12.07
 1,670 12.15 12.15 11.67 250 0 0.0
15/06/2017
12.15
 49,020 12.00 12.15 11.78 48,040 46,880 0.0
14/06/2017
12.00
 0 12.00 12.00 12.00 0 0 0
13/06/2017
12.00
 1,290 12.07 12.15 12.00 1,000 0 0.0
12/06/2017
12.07
 330 11.92 12.22 11.92 230 0 0.0
09/06/2017
11.92
 880 11.78 12.00 11.92 850 0 0.0
08/06/2017
11.78
 940 12.07 12.07 11.78 10 0 0.0
07/06/2017
12.07
 520 12.11 12.11 11.78 40 0 0.0
06/06/2017
12.11
 1,640 12.11 12.11 12.07 0 0 0
05/06/2017
12.11
 170 12.00 12.29 12.00 130 0 0.0
02/06/2017
12.00
 3,000 11.78 12.11 11.63 20 0 0.0
01/06/2017
11.78
 1,060 12.04 12.11 11.78 10 0 0.0
31/05/2017
12.04
 170 12.04 12.11 11.70 30 0 0.0
30/05/2017
12.04
 740 11.92 12.11 11.92 120 0 0.0
29/05/2017
11.92
 3,180 11.92 12.18 11.63 20 0 0.0
26/05/2017
11.92
 520 12.00 12.00 11.59 10 0 0.0
25/05/2017
12.00
 340 12.07 12.07 12.00 0 0 0
24/05/2017
12.07
 220 11.92 12.11 11.59 0 0 0
23/05/2017
11.92
 30 12.00 12.00 11.92 0 0 0
22/05/2017
12.00
 120 11.70 12.07 11.59 30 0 0.0
19/05/2017
11.70
 640 11.74 11.74 11.70 0 0 0
18/05/2017
11.74
 110 11.96 11.96 11.74 0 0 0
17/05/2017
11.96
 490 12.00 12.00 11.34 20 0 0.0
16/05/2017
12.00
 530 12.11 12.11 11.52 20 0 0.0
15/05/2017
12.11
 60 12.11 12.11 12.11 20 0 0.0
12/05/2017
12.11
 1,140 11.92 12.15 11.78 70 0 0.0
11/05/2017
11.92
 70 12.18 12.18 11.92 0 0 0
10/05/2017
12.18
 3,840 12.07 12.18 11.48 70 0 0.0
09/05/2017
12.07
 1,920 12.07 12.07 11.78 510 0 0.0
08/05/2017
12.07
 6,330 12.04 12.15 11.81 6,330 0 0.1
05/05/2017
12.04
 230 12.18 12.18 11.85 10 0 0.0
04/05/2017
12.18
 7,290 12.00 12.18 12.00 6,970 0 0.1
03/05/2017
12.00
 5,120 12.04 12.04 11.78 10 0 0.0
28/04/2017
12.04
 10,310 12.00 12.04 11.41 10,310 10,000 0.0
27/04/2017
12.00
 190 12.11 12.11 11.96 10 0 0.0
26/04/2017
12.11
 4,930 12.00 12.11 12.00 20 0 0.0
25/04/2017
12.00
 2,410 11.67 12.11 11.67 360 0 0.0
24/04/2017
11.67
 2,320 11.45 11.67 10.93 20 0 0.0
21/04/2017
11.45
 1,750 11.52 11.52 11.04 100 0 0.0
20/04/2017
11.52
 1,960 11.56 11.59 10.93 20 10 0.0
19/04/2017
11.56
 8,370 11.56 11.56 10.89 40 0 0.0
18/04/2017
11.56
 940 11.67 11.67 10.93 40 620 -0.0
17/04/2017
11.67
 530 11.41 11.70 11.26 80 0 0.0
14/04/2017
11.41
 30 11.74 11.74 11.41 0 0 0
13/04/2017
11.74
 1,900 11.59 11.74 11.23 20 0 0.0
12/04/2017
11.59
 1,110 11.63 11.70 11.19 30 20 0.0
11/04/2017
11.63
 290 11.48 11.63 11.56 290 10 0.0
10/04/2017
11.48
 1,040 11.74 11.74 11.45 10 0 0.0
07/04/2017
11.74
 10 11.56 11.74 11.74 10 0 0.0
05/04/2017
11.56
 2,210 11.63 11.63 11.30 1,380 10 0.0
04/04/2017
11.63
 6,110 11.67 11.67 11.04 40 0 0.0
03/04/2017
11.67
 320 11.56 11.67 11.56 20 0 0.0
31/03/2017
11.56
 310 11.59 11.74 11.04 260 0 0.0
30/03/2017
11.59
 5,610 11.00 11.63 10.89 60 0 0.0
29/03/2017
11.00
 16,620 11.78 11.78 11.00 80 0 0.0
28/03/2017
11.78
 3,290 11.78 11.78 11.45 550 0 0.0
27/03/2017
11.78
 8,970 11.70 11.78 11.41 80 1,800 -0.0
24/03/2017
11.70
 2,040 11.81 11.81 11.41 20 0 0.0
23/03/2017
11.81
 2,140 11.70 12.00 11.52 70 0 0.0
22/03/2017
11.70
 3,640 12.07 12.07 11.70 0 0 0
21/03/2017
12.07
 940 12.18 12.18 11.85 50 0 0.0
20/03/2017
12.18
 23,890 12.11 12.18 11.41 600 0 0.0
17/03/2017
12.11
 5,090 11.67 12.11 11.00 70 0 0.0
16/03/2017
11.67
 1,070 12.18 12.22 11.48 20 0 0.0
15/03/2017
12.18
 420 12.18 12.40 12.00 70 0 0.0
14/03/2017
12.18
 1,660 12.00 12.18 11.78 30 0 0.0
13/03/2017
12.00
 90 12.00 12.40 11.70 20 0 0.0
10/03/2017
12.00
 5,090 12.73 12.73 11.96 0 0 0
09/03/2017
12.73
 50 12.51 12.88 12.51 20 0 0.0
08/03/2017
12.51
 9,410 13.14 13.14 12.44 10 0 0.0
07/03/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/03/2017
13.14
 3,420 12.59 13.25 12.85 1,060 0 0.0
06/03/2017
12.59
 10,180 12.79 12.79 12.36 30 5,880 -0.1
03/03/2017
12.79
 8,100 12.65 12.79 12.42 240 3,260 -0.1

Chính sách bảo mật | Điều khoản sử dụng |