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)
09/11/2010
45.47
 25,350 44.15 45.47 43.83 48,000 48,000 0
08/11/2010
44.15
 9,300 43.50 44.15 43.50 0 0 0
05/11/2010
43.50
 5,800 42.84 43.50 42.18 0 0 0
04/11/2010
42.84
 22,500 43.17 43.50 42.84 0 0 0
03/11/2010
43.17
 7,500 43.50 43.50 43.17 0 0 0
02/11/2010
43.50
 20,230 44.15 44.15 43.17 0 0 0
01/11/2010
44.15
 2,000 44.81 44.81 43.83 0 0 0
29/10/2010
44.81
 100 44.48 44.81 44.81 124,000 124,000 0
28/10/2010
44.48
 7,100 43.83 44.48 43.83 0 0 0
27/10/2010
43.83
 7,030 43.83 44.15 43.83 0 0 0
26/10/2010
43.83
 13,750 44.15 44.15 43.83 0 0 0
25/10/2010
44.15
 12,220 43.83 44.15 43.50 0 0 0
22/10/2010
43.83
 2,900 43.83 44.81 43.83 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 16%
21/10/2010
43.83
 10,530 45.08 45.14 43.83 0 0 0
20/10/2010
45.08
 20,980 45.08 45.08 44.43 0 0 0
19/10/2010
45.08
 35,000 45.40 45.40 44.76 0 100,000 -7
18/10/2010
45.40
 19,600 45.08 46.04 45.08 0 0 0
15/10/2010
45.08
 13,500 45.08 45.08 44.43 7,710 0 0.5
14/10/2010
45.08
 6,800 44.76 45.08 43.79 2,290 0 0.2
13/10/2010
44.76
 2,400 45.08 45.08 44.43 0 0 0
12/10/2010
45.08
 13,310 45.08 45.08 44.43 0 0 0
11/10/2010
45.08
 9,000 45.08 45.08 44.43 0 5,000 -0.4
08/10/2010
45.08
 65,000 44.76 45.40 45.08 0 38,000 -2.7
07/10/2010
44.76
 25,080 43.79 45.40 44.11 0 0 0
06/10/2010
43.79
 5,600 43.79 43.79 43.79 0 0 0
05/10/2010
43.79
 1,000 44.11 44.11 43.79 0 0 0
04/10/2010
44.11
 600 44.43 44.43 44.11 0 0 0
01/10/2010
44.43
 17,350 43.79 44.76 44.43 0 5,000 -0.3
30/09/2010
43.79
 18,800 44.11 44.76 43.79 0 0 0
29/09/2010
44.11
 52,800 43.47 44.11 42.50 0 0 0
28/09/2010
43.47
 8,200 43.47 43.47 43.47 0 0 0
27/09/2010
43.47
 5,000 43.47 43.47 43.15 0 0 0
24/09/2010
43.47
 0 43.47 43.47 43.47 0 0 0
23/09/2010
43.47
 33,350 43.47 44.11 43.15 0 0 0
22/09/2010
43.47
 1,100 43.47 43.47 43.47 0 0 0
21/09/2010
43.47
 3,100 43.47 43.47 43.47 0 0 0
20/09/2010
43.47
 1,400 43.47 43.47 43.47 0 0 0
17/09/2010
43.47
 11,670 43.79 43.79 43.47 7,500 8,000 -0.0
16/09/2010
43.79
 19,570 43.47 43.79 42.50 0 10,000 -0.7
15/09/2010
43.47
 11,120 43.79 43.79 42.50 0 0 0
14/09/2010
43.79
 3,580 43.79 43.79 43.79 0 0 0
13/09/2010
43.79
 10,730 43.79 45.08 42.50 0 0 0
10/09/2010
43.79
 17,100 44.11 44.11 43.79 0 0 0
09/09/2010
44.11
 3,750 44.11 44.11 43.15 0 0 0
08/09/2010
44.11
 50,750 43.15 44.43 43.15 0 0 0
07/09/2010
43.15
 18,270 43.47 43.47 42.50 0 0 0
06/09/2010
43.47
 71,330 43.47 43.79 43.15 0 0 0
01/09/2010
43.47
 25,900 43.47 43.47 42.50 0 0 0
31/08/2010
43.47
 3,740 43.47 43.47 42.50 0 0 0
30/08/2010
43.47
 6,600 43.79 43.79 43.15 0 0 0
27/08/2010
43.79
 32,170 41.86 43.79 41.86 0 0 0
26/08/2010
41.86
 120,360 41.54 41.86 39.60 0 0 0
25/08/2010
41.54
 135,720 41.21 41.86 39.28 0 0 0
24/08/2010
41.21
 56,030 43.15 43.15 41.21 0 0 0
23/08/2010
43.15
 93,480 43.15 43.79 41.86 0 0 0
20/08/2010
43.15
 35,000 43.15 43.47 41.86 0 0 0
19/08/2010
43.15
 13,640 43.47 43.79 43.15 0 0 0
18/08/2010
43.47
 29,770 43.79 43.79 43.47 0 0 0
17/08/2010
43.79
 206,270 44.11 44.76 43.15 0 0 0
16/08/2010
44.11
 30,470 43.79 45.08 43.79 0 0 0
13/08/2010
43.79
 13,630 43.47 43.79 43.47 0 0 0
12/08/2010
43.47
 34,730 44.11 44.11 42.18 0 0 0
11/08/2010
44.11
 6,010 43.47 44.11 43.79 0 0 0
10/08/2010
43.47
 36,320 44.76 44.76 42.82 0 0 0
09/08/2010
44.76
 27,050 45.08 45.08 43.15 0 0 0
06/08/2010
45.08
 10,430 45.08 45.08 43.79 0 0 0
05/08/2010
45.08
 9,000 44.43 45.08 44.43 0 0 0
04/08/2010
44.43
 2,400 44.11 44.43 43.15 0 0 0
03/08/2010
44.11
 8,580 44.43 44.43 44.11 0 0 0
02/08/2010
44.43
 6,340 45.08 45.08 44.43 0 0 0
30/07/2010
45.08
 3,660 45.08 45.08 44.43 0 0 0
29/07/2010
45.08
 6,040 46.37 46.69 45.08 0 0 0
28/07/2010
46.37
 21,550 46.37 46.37 45.08 0 0 0
27/07/2010
46.37
 25,040 45.08 46.69 45.08 0 0 0
26/07/2010
45.08
 51,710 46.37 46.69 45.08 0 0 0
23/07/2010
46.37
 78,910 46.69 47.01 46.37 0 0 0
22/07/2010
46.69
 82,990 46.37 47.01 46.37 0 0 0
21/07/2010
46.37
 57,140 47.65 47.65 46.37 0 0 0
20/07/2010
47.65
 37,230 47.65 47.65 46.37 0 0 0
19/07/2010
47.65
 68,110 47.65 47.65 46.69 0 0 0
16/07/2010
47.65
 157,500 47.65 47.98 47.01 0 0 0
15/07/2010
47.65
 147,440 47.65 48.30 47.01 32,770 3,000 2.2
14/07/2010
47.65
 124,280 48.62 48.94 47.65 0 0 0
13/07/2010
48.62
 27,520 47.65 48.62 47.65 0 0 0
12/07/2010
47.65
 154,240 48.30 48.94 47.65 0 0 0
09/07/2010
48.30
 17,680 48.30 48.94 48.30 0 0 0
08/07/2010
48.30
 23,130 47.65 49.26 47.33 0 0 0
07/07/2010
47.65
 36,410 48.94 48.94 47.65 0 500 -0.0
06/07/2010
48.94
 94,810 49.58 50.87 47.65 0 0 0
05/07/2010
49.58
 33,050 49.91 49.91 49.26 0 0 0
02/07/2010
49.91
 40,910 49.91 50.55 49.91 0 0 0
01/07/2010
49.91
 34,630 50.23 50.55 49.58 0 0 0
30/06/2010
50.23
 38,930 50.87 50.87 50.23 7,820 790 0.6
29/06/2010
50.87
 45,280 51.52 51.52 50.87 10,180 0 0.8
28/06/2010
51.52
 153,110 52.16 52.80 50.55 133,500 0 10.9
25/06/2010
52.16
 159,480 51.52 53.13 51.84 128,580 1,000 10.3
24/06/2010
51.52
 62,810 50.23 52.48 49.91 0 0 0
23/06/2010
50.23
 71,530 49.58 50.87 48.94 0 0 0
22/06/2010
49.58
 29,660 49.26 49.91 49.26 0 0 0
21/06/2010
49.26
 12,420 49.91 49.91 48.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |