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
(2024-08-20) 		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
(2024-06-21) 		0.55 5.05% 137,000 500 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
(2023-09-25) 		-1.25 -9.84% 411,800 20,300 0.2
10.70
13.80
11.45
24 tháng
(2022-09-30) 		-4.15 -26.61% 753,800 31,110 1.9
10.70
16.42
11.45
36 tháng
(2021-10-05) 		-6.40 -35.87% 3,580,600 32,640 1.2
10.70
22.93
11.45
60 tháng
(2019-10-16) 		0.41 3.70% 5,986,550 -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)
25/01/2011
40.73
 1,200 41.09 41.09 40.73 0 0 0
24/01/2011
41.09
 3,500 41.09 41.81 41.09 0 1,500 -0.1
21/01/2011
41.09
 3,000 41.81 41.81 41.09 0 0 0
20/01/2011
41.81
 6,200 41.81 41.81 41.81 0 5,200 -0.3
19/01/2011
41.81
 2,100 41.81 41.81 40.73 0 100 -0.0
18/01/2011
41.81
 5,000 42.53 42.53 41.81 0 0 0
17/01/2011
42.53
 0 42.53 42.53 42.53 0 0 0
14/01/2011
42.53
 2,000 42.89 42.89 42.53 0 0 0
13/01/2011
42.89
 6,200 42.89 43.25 42.89 0 200 -0.0
12/01/2011
42.89
 8,270 42.89 43.25 42.53 770 770 0
11/01/2011
42.89
 2,000 43.25 43.25 42.53 0 0 0
10/01/2011
43.25
 9,700 43.25 43.25 42.89 0 2,410 -0.1
07/01/2011
43.25
 9,020 43.25 43.25 42.17 0 5,300 -0.3
06/01/2011
43.25
 20,760 41.45 43.25 41.45 0 0 0
05/01/2011
41.45
 51,490 41.45 41.45 39.65 0 10,000 -0.6
04/01/2011
41.45
 20,100 41.45 41.45 41.45 0 0 0
31/12/2010
41.45
 15,990 43.61 45.42 41.45 0 0 0
30/12/2010
43.61
 2,400 45.78 45.78 43.61 0 0 0
29/12/2010
45.78
 3,700 43.61 45.78 45.78 0 0 0
28/12/2010
43.61
 13,200 45.42 45.42 43.61 0 0 0
27/12/2010
45.42
 12,510 43.97 46.14 43.61 0 0 0
24/12/2010
43.97
 30,750 43.61 44.69 43.61 0 0 0
23/12/2010
43.61
 35,060 42.89 43.97 42.89 0 3,560 -0.2
22/12/2010
42.89
 3,550 43.25 43.25 42.53 0 1,600 -0.1
21/12/2010
43.25
 22,950 45.05 45.05 43.25 20,350 12,520 0.5
20/12/2010
45.05
 3,040 45.42 45.42 43.25 0 20 -0.0
17/12/2010
45.42
 8,800 45.78 45.78 44.69 0 2,300 -0.1
16/12/2010
45.78
 1,010 43.97 45.78 45.78 0 0 0
15/12/2010
43.97
 710 46.14 47.94 43.97 0 0 0
14/12/2010
46.14
 9,230 43.97 46.14 41.81 0 0 0
13/12/2010
43.97
 1,100 46.14 46.14 43.97 0 0 0
10/12/2010
46.14
 7,070 46.14 46.14 45.78 0 0 0
09/12/2010
46.14
 3,010 46.14 46.14 45.78 0 0 0
08/12/2010
46.14
 2,560 46.14 46.14 45.42 0 0 0
07/12/2010
46.14
 4,810 46.14 46.14 45.42 0 0 0
06/12/2010
46.14
 2,120 46.14 46.14 45.42 0 0 0
03/12/2010
46.14
 7,970 46.14 48.30 45.42 0 0 0
02/12/2010
46.14
 7,710 46.50 46.50 44.33 0 0 0
01/12/2010
46.50
 1,820 46.86 46.86 45.05 0 0 0
30/11/2010
46.86
 4,350 46.86 46.86 44.69 0 0 0
29/11/2010
46.86
 1,200 45.78 47.58 46.50 0 0 0
26/11/2010
45.78
 930 47.94 47.94 45.78 0 0 0
25/11/2010
47.94
 3,250 48.30 48.30 46.14 1,570 0 0.1
24/11/2010
48.30
 4,100 47.22 48.30 45.05 0 0 0
23/11/2010
47.22
 9,380 47.94 47.94 45.78 0 0 0
22/11/2010
47.94
 1,420 47.94 48.66 45.78 0 0 0
19/11/2010
47.94
 310 48.30 48.30 46.86 0 0 0
18/11/2010
48.30
 12,520 48.30 48.30 46.86 0 0 0
17/11/2010
48.30
 10 48.30 48.30 48.30 185,000 185,000 0
16/11/2010
48.30
 3,510 48.30 48.30 46.14 0 0 0
15/11/2010
48.30
 16,470 48.66 48.66 46.50 0 0 0
12/11/2010
48.66
 100 47.22 48.66 48.66 0 0 0
11/11/2010
47.22
 25,000 47.58 47.58 47.22 0 0 0
10/11/2010
47.58
 15,000 49.74 49.74 47.58 0 0 0
09/11/2010
49.74
 25,350 48.30 49.74 47.94 48,000 48,000 0
08/11/2010
48.30
 9,300 47.58 48.30 47.58 0 0 0
05/11/2010
47.58
 5,800 46.86 47.58 46.14 0 0 0
04/11/2010
46.86
 22,500 47.22 47.58 46.86 0 0 0
03/11/2010
47.22
 7,500 47.58 47.58 47.22 0 0 0
02/11/2010
47.58
 20,230 48.30 48.30 47.22 0 0 0
01/11/2010
48.30
 2,000 49.02 49.02 47.94 0 0 0
29/10/2010
49.02
 100 48.66 49.02 49.02 124,000 124,000 0
28/10/2010
48.66
 7,100 47.94 48.66 47.94 0 0 0
27/10/2010
47.94
 7,030 47.94 48.30 47.94 0 0 0
26/10/2010
47.94
 13,750 48.30 48.30 47.94 0 0 0
25/10/2010
48.30
 12,220 47.94 48.30 47.58 0 0 0
22/10/2010
47.94
 2,900 47.94 49.02 47.94 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 16%
21/10/2010
47.94
 10,530 49.31 49.38 47.94 0 0 0
20/10/2010
49.31
 20,980 49.31 49.31 48.60 0 0 0
19/10/2010
49.31
 35,000 49.66 49.66 48.96 0 100,000 -7
18/10/2010
49.66
 19,600 49.31 50.36 49.31 0 0 0
15/10/2010
49.31
 13,500 49.31 49.31 48.60 7,710 0 0.5
14/10/2010
49.31
 6,800 48.96 49.31 47.90 2,290 0 0.2
13/10/2010
48.96
 2,400 49.31 49.31 48.60 0 0 0
12/10/2010
49.31
 13,310 49.31 49.31 48.60 0 0 0
11/10/2010
49.31
 9,000 49.31 49.31 48.60 0 5,000 -0.4
08/10/2010
49.31
 65,000 48.96 49.66 49.31 0 38,000 -2.7
07/10/2010
48.96
 25,080 47.90 49.66 48.25 0 0 0
06/10/2010
47.90
 5,600 47.90 47.90 47.90 0 0 0
05/10/2010
47.90
 1,000 48.25 48.25 47.90 0 0 0
04/10/2010
48.25
 600 48.60 48.60 48.25 0 0 0
01/10/2010
48.60
 17,350 47.90 48.96 48.60 0 5,000 -0.3
30/09/2010
47.90
 18,800 48.25 48.96 47.90 0 0 0
29/09/2010
48.25
 52,800 47.55 48.25 46.49 0 0 0
28/09/2010
47.55
 8,200 47.55 47.55 47.55 0 0 0
27/09/2010
47.55
 5,000 47.55 47.55 47.19 0 0 0
24/09/2010
47.55
 0 47.55 47.55 47.55 0 0 0
23/09/2010
47.55
 33,350 47.55 48.25 47.19 0 0 0
22/09/2010
47.55
 1,100 47.55 47.55 47.55 0 0 0
21/09/2010
47.55
 3,100 47.55 47.55 47.55 0 0 0
20/09/2010
47.55
 1,400 47.55 47.55 47.55 0 0 0
17/09/2010
47.55
 11,670 47.90 47.90 47.55 7,500 8,000 -0.0
16/09/2010
47.90
 19,570 47.55 47.90 46.49 0 10,000 -0.7
15/09/2010
47.55
 11,120 47.90 47.90 46.49 0 0 0
14/09/2010
47.90
 3,580 47.90 47.90 47.90 0 0 0
13/09/2010
47.90
 10,730 47.90 49.31 46.49 0 0 0
10/09/2010
47.90
 17,100 48.25 48.25 47.90 0 0 0
09/09/2010
48.25
 3,750 48.25 48.25 47.19 0 0 0
08/09/2010
48.25
 50,750 47.19 48.60 47.19 0 0 0
07/09/2010
47.19
 18,270 47.55 47.55 46.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |