CTCP SPM (spm)

8.60
-0.18
(-2.05%)
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
(2026-08-19) 		-1.72 -16.38% 34,000 0 0
8.21
10.50
8.60
2 tháng
(2026-07-20) 		-0.25 -2.77% 91,900 0 0
8.21
10.65
8.60
3 tháng
(2026-06-22) 		0.62 7.60% 108,500 0 0
7.53
10.65
8.60
6 tháng
(2026-03-23) 		-0.02 -0.23% 146,900 0 0
7.53
10.65
8.60
12 tháng
(2025-09-23) 		-2.32 -20.87% 304,600 0 0
7.53
11.10
8.60
24 tháng
(2024-09-30) 		-1 -10.24% 751,900 0 0
7.53
12
8.60
36 tháng
(2023-10-04) 		-3.01 -25.55% 1,159,800 0 0
7.51
12.62
8.60
60 tháng
(2021-10-14) 		-7.11 -44.76% 4,186,500 5,940 0.1
7.51
20.96
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2017
12.65
 1,710 12.72 12.72 12.22 30 1,650 0.0
01/03/2017
12.72
 30,980 12.98 12.98 12.49 480 14,340 -0.3
28/02/2017
12.98
 26,510 12.49 13.02 12.49 120 20,870 -0.4
27/02/2017
12.49
 3,440 12.42 12.49 12.39 370 0 0.0
24/02/2017
12.42
 24,750 12.19 13.02 11.80 100 19,780 -0.4
23/02/2017
12.19
 6,270 12.16 12.42 11.63 700 0 0.0
22/02/2017
12.16
 80 12.19 12.19 12.16 50 0 0.0
21/02/2017
12.19
 3,120 12.39 12.39 11.57 80 0 0.0
20/02/2017
12.39
 6,970 12.46 12.95 11.60 160 0 0.0
17/02/2017
12.46
 3,180 12.03 12.46 11.50 10 0 0.0
16/02/2017
12.03
 1,300 12.16 12.16 11.53 10 0 0.0
15/02/2017
12.16
 730 12.16 12.19 11.86 10 0 0.0
14/02/2017
12.16
 600 12.16 12.19 11.86 30 400 0.0
13/02/2017
12.16
 21,550 11.80 12.16 11.47 160 5,500 -0.1
10/02/2017
11.80
 620 11.47 11.86 11.73 20 0 0.0
09/02/2017
11.47
 9,960 11.86 11.93 11.43 0 0 0
08/02/2017
11.86
 510 11.80 11.96 11.80 20 0 0.0
07/02/2017
11.80
 50 11.40 11.80 11.20 40 0 0.0
06/02/2017
11.40
 1,060 11.20 11.40 11.20 20 0 0.0
03/02/2017
11.20
 4,510 11.66 11.66 11.01 20 0 0.0
02/02/2017
11.66
 11,670 12.06 12.06 11.24 220 160 0.0
25/01/2017
12.06
 210 12.06 12.06 11.60 10 0 0.0
24/01/2017
12.06
 6,280 12.06 12.06 11.53 10 0 0.0
23/01/2017
12.06
 0 12.06 12.06 12.06 0 0 0
20/01/2017
12.06
 3,240 12.13 12.13 11.66 50 3,190 -0.1
19/01/2017
12.13
 110 12.06 12.13 11.80 10 0 0.0
18/01/2017
12.06
 520 11.93 12.13 11.80 10 0 0.0
17/01/2017
11.93
 5,340 12.46 12.46 11.80 210 4,010 -0.1
16/01/2017
12.46
 2,040 12.06 12.46 11.99 20 0 0.0
13/01/2017
12.06
 2,690 12.09 12.32 12.06 10 1,390 0.0
12/01/2017
12.09
 15,320 12.69 12.92 12.06 30 8,010 -0.1
11/01/2017
12.69
 14,810 12.06 12.72 11.86 40 0 0.0
10/01/2017
12.06
 5,020 11.86 12.19 11.27 30 0 0.0
09/01/2017
11.86
 30,460 11.60 11.86 10.81 80 0 0.0
06/01/2017
11.60
 140 10.87 11.60 11.20 140 0 0.0
05/01/2017
10.87
 16,480 11.43 11.80 10.64 1,110 15,280 -0.2
04/01/2017
11.43
 4,890 12.03 12.03 11.20 40 0 0.0
03/01/2017
12.03
 40 11.60 12.03 11.86 40 0 0.0
30/12/2016
11.60
 8,810 11.07 11.83 10.31 6,150 5,180 0.0
29/12/2016
11.07
 5,420 11.90 11.90 11.07 20 0 0.0
28/12/2016
11.90
 10 11.90 11.90 11.90 0 10 0.0
27/12/2016
11.90
 490 11.30 11.90 11.27 490 0 0.0
26/12/2016
11.30
 200 11.10 11.30 10.35 10 0 0.0
23/12/2016
11.10
 20 10.45 11.10 11.10 0 0 0
22/12/2016
10.45
 1,900 10.61 11.20 10.21 30 0 0.0
21/12/2016
10.61
 10 11.17 11.17 10.61 0 0 0
20/12/2016
11.17
 8,030 10.74 11.30 10.74 0 3,110 -0.1
19/12/2016
10.74
 530 11.37 11.43 10.58 20 450 0.0
16/12/2016
11.37
 80 11.34 11.47 11.37 30 0 0.0
15/12/2016
11.34
 2,820 10.97 11.70 11.20 90 0 0.0
14/12/2016
10.97
 24,170 10.54 11.07 10.35 70 24,000 -0.4
13/12/2016
10.54
 7,570 10.08 10.71 10.08 40 0 0.0
12/12/2016
10.08
 8,210 9.79 10.18 9.89 110 0 0.0
09/12/2016
9.79
 420 9.95 10.28 9.79 50 0 0.0
08/12/2016
9.95
 20 10.31 10.58 9.95 10 0 0.0
07/12/2016
10.31
 2,920 10.94 10.94 10.18 50 0 0.0
06/12/2016
10.94
 50 10.54 10.94 10.74 50 0 0.0
05/12/2016
10.54
 1,850 10.58 10.58 10.51 10 0 0.0
02/12/2016
10.58
 11,720 10.45 10.71 9.95 20 0 0.0
01/12/2016
10.45
 38,560 10.68 10.87 9.95 30 0 0.0
30/11/2016
10.68
 4,430 10.81 11.04 10.68 30 0 0.0
29/11/2016
10.81
 30 10.54 11.27 10.08 20 0 0.0
28/11/2016
10.54
 630 10.91 11.17 10.48 110 10 0.0
25/11/2016
10.91
 5,670 11.34 11.34 10.54 390 2,000 0.0
24/11/2016
11.34
 6,920 11.76 11.76 10.97 320 680 0.0
23/11/2016
11.76
 10 11.40 11.76 11.76 10 0 0.0
22/11/2016
11.40
 101,620 10.97 11.40 10.21 47,070 100,000 -0.8
21/11/2016
10.97
 24,080 11.76 12.13 10.97 200 23,450 -0.4
18/11/2016
11.76
 820 12.62 12.62 11.76 0 810 0.0
17/11/2016
12.62
 10 12.52 12.62 12.62 0 0 0

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