CTCP SPM (spm)

11
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
(2024-10-28) 		-0.20 -1.79% 4,200 -100 -0.0
10.60
11.30
11
2 tháng
(2024-09-27) 		-0.40 -3.51% 15,400 0 0.0
10.60
11.40
11
3 tháng
(2024-08-28) 		-0.40 -3.51% 35,000 0 0.0
10.60
12.10
11
6 tháng
(2024-05-30) 		-0.50 -4.35% 162,100 500 0.0
10.60
12.10
11
12 tháng
(2023-12-04) 		-0.30 -2.65% 338,400 27,400 0.3
10.60
12.50
11
24 tháng
(2022-12-07) 		-3.20 -22.54% 706,600 29,510 1.2
10.60
15
11
36 tháng
(2021-12-13) 		-7.70 -41.18% 2,229,000 38,140 1.4
10.60
21.99
11
60 tháng
(2019-12-23) 		-0.98 -8.19% 5,977,420 -124,180 -2.9
9.21
30.31
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2010
47.55
 71,330 47.55 47.90 47.19 0 0 0
01/09/2010
47.55
 25,900 47.55 47.55 46.49 0 0 0
31/08/2010
47.55
 3,740 47.55 47.55 46.49 0 0 0
30/08/2010
47.55
 6,600 47.90 47.90 47.19 0 0 0
27/08/2010
47.90
 32,170 45.79 47.90 45.79 0 0 0
26/08/2010
45.79
 120,360 45.43 45.79 43.32 0 0 0
25/08/2010
45.43
 135,720 45.08 45.79 42.97 0 0 0
24/08/2010
45.08
 56,030 47.19 47.19 45.08 0 0 0
23/08/2010
47.19
 93,480 47.19 47.90 45.79 0 0 0
20/08/2010
47.19
 35,000 47.19 47.55 45.79 0 0 0
19/08/2010
47.19
 13,640 47.55 47.90 47.19 0 0 0
18/08/2010
47.55
 29,770 47.90 47.90 47.55 0 0 0
17/08/2010
47.90
 206,270 48.25 48.96 47.19 0 0 0
16/08/2010
48.25
 30,470 47.90 49.31 47.90 0 0 0
13/08/2010
47.90
 13,630 47.55 47.90 47.55 0 0 0
12/08/2010
47.55
 34,730 48.25 48.25 46.14 0 0 0
11/08/2010
48.25
 6,010 47.55 48.25 47.90 0 0 0
10/08/2010
47.55
 36,320 48.96 48.96 46.84 0 0 0
09/08/2010
48.96
 27,050 49.31 49.31 47.19 0 0 0
06/08/2010
49.31
 10,430 49.31 49.31 47.90 0 0 0
05/08/2010
49.31
 9,000 48.60 49.31 48.60 0 0 0
04/08/2010
48.60
 2,400 48.25 48.60 47.19 0 0 0
03/08/2010
48.25
 8,580 48.60 48.60 48.25 0 0 0
02/08/2010
48.60
 6,340 49.31 49.31 48.60 0 0 0
30/07/2010
49.31
 3,660 49.31 49.31 48.60 0 0 0
29/07/2010
49.31
 6,040 50.72 51.07 49.31 0 0 0
28/07/2010
50.72
 21,550 50.72 50.72 49.31 0 0 0
27/07/2010
50.72
 25,040 49.31 51.07 49.31 0 0 0
26/07/2010
49.31
 51,710 50.72 51.07 49.31 0 0 0
23/07/2010
50.72
 78,910 51.07 51.42 50.72 0 0 0
22/07/2010
51.07
 82,990 50.72 51.42 50.72 0 0 0
21/07/2010
50.72
 57,140 52.13 52.13 50.72 0 0 0
20/07/2010
52.13
 37,230 52.13 52.13 50.72 0 0 0
19/07/2010
52.13
 68,110 52.13 52.13 51.07 0 0 0
16/07/2010
52.13
 157,500 52.13 52.48 51.42 0 0 0
15/07/2010
52.13
 147,440 52.13 52.83 51.42 32,770 3,000 2.2
14/07/2010
52.13
 124,280 53.18 53.53 52.13 0 0 0
13/07/2010
53.18
 27,520 52.13 53.18 52.13 0 0 0
12/07/2010
52.13
 154,240 52.83 53.53 52.13 0 0 0
09/07/2010
52.83
 17,680 52.83 53.53 52.83 0 0 0
08/07/2010
52.83
 23,130 52.13 53.89 51.77 0 0 0
07/07/2010
52.13
 36,410 53.53 53.53 52.13 0 500 -0.0
06/07/2010
53.53
 94,810 54.24 55.65 52.13 0 0 0
05/07/2010
54.24
 33,050 54.59 54.59 53.89 0 0 0
02/07/2010
54.59
 40,910 54.59 55.30 54.59 0 0 0
01/07/2010
54.59
 34,630 54.94 55.30 54.24 0 0 0
30/06/2010
54.94
 38,930 55.65 55.65 54.94 7,820 790 0.6
29/06/2010
55.65
 45,280 56.35 56.35 55.65 10,180 0 0.8
28/06/2010
56.35
 153,110 57.06 57.76 55.30 133,500 0 10.9
25/06/2010
57.06
 159,480 56.35 58.11 56.70 128,580 1,000 10.3

Chính sách bảo mật | Điều khoản sử dụng |