CTCP SPM (spm)

10.70
0
(0%)

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
(2025-06-24)
-0.30 -2.73% 64,700 0 0
10.60
11.20
10.70
2 tháng
(2025-05-26)
-0.10 -0.93% 94,600 -700 -0.0
10.60
11.50
10.70
3 tháng
(2025-04-25)
-0.85 -7.36% 190,900 -2,700 -0.0
10.60
12.10
10.70
6 tháng
(2025-02-03)
-1.80 -14.40% 241,700 -3,700 -0.0
10.60
12.55
10.70
12 tháng
(2024-07-29)
-0.10 -0.93% 377,500 -3,200 -0.0
10.13
12.55
10.70
24 tháng
(2023-08-04)
-1.72 -13.88% 782,600 16,400 0.2
10.13
14.34
10.70
36 tháng
(2022-08-09)
-5.83 -35.25% 1,190,000 27,340 1.3
10.13
16.62
10.70
60 tháng
(2020-08-19)
-0.93 -8.01% 6,156,240 -132,710 -3.0
10.13
28.97
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
14.91
0 14.91 14.91 14.91 0 0 -0.0
29/09/2022
14.91
1,100 13.94 14.91 14.86 0 0 -0.0
28/09/2022
13.94
32,000 14.31 15.05 13.94 0 0 -0.0
27/09/2022
14.31
0 14.31 14.31 14.31 0 0 -0.0
26/09/2022
14.31
100 14.82 14.82 14.31 0 70 -0.0
23/09/2022
14.82
300 15.46 15.70 14.82 0 0 -0.0
22/09/2022
15.46
5,300 15.46 15.65 15.46 0 500 -0.0
21/09/2022
15.46
300 14.96 15.46 15.46 0 0 -0.0
20/09/2022
14.96
2,300 14.22 15.10 14.40 0 0 -0.0
19/09/2022
14.22
5,900 15.23 15.23 14.22 0 0 -0.0
16/09/2022
15.23
0 15.23 15.23 15.23 0 0 -0.0
15/09/2022
15.23
1,600 15.97 15.97 15.23 0 0 -0.0
14/09/2022
15.97
500 15.23 15.97 15.23 0 0 -0.0
13/09/2022
15.23
4,300 15.65 15.65 15.23 500 0 -0.0
12/09/2022
15.65
200 15.70 15.70 15.65 0 0 -0.0
09/09/2022
15.70
1,700 16.53 16.53 15.70 0 0 -0.0
08/09/2022
16.53
1,400 15.51 16.53 15.37 0 0 -0.0
07/09/2022
15.51
2,000 16.62 16.62 15.51 0 0 -0.0
06/09/2022
16.62
1,300 16.39 16.62 16.62 0 0 -0.0
05/09/2022
16.39
1,400 16.34 16.39 16.34 0 0 -0.0
31/08/2022
16.34
100 16.02 16.34 16.34 0 0 -0.0
30/08/2022
16.02
9,800 16.34 16.34 16.02 0 0 -0.0
29/08/2022
16.34
0 16.34 16.34 16.34 0 0 -0.0
26/08/2022
16.34
0 16.34 16.34 16.34 0 0 -0.0
25/08/2022
16.34
3,100 15.97 16.34 14.96 0 0 -0.0
24/08/2022
15.97
0 15.97 15.97 15.97 0 0 -0.0
23/08/2022
15.97
10,200 15.97 15.97 15.97 0 0 -0.0
22/08/2022
15.97
10,000 16.39 16.39 15.97 0 0 -0.0
19/08/2022
16.39
19,700 15.93 16.39 15.93 0 0 -0.0
18/08/2022
15.93
3,000 15.97 16.06 15.93 0 0 -0.0
17/08/2022
15.97
1,600 15.97 15.97 15.60 0 0 -0.0
16/08/2022
15.97
400 16.06 16.06 15.97 0 0 -0.0
15/08/2022
16.06
300 16.06 16.06 16.06 0 0 -0.0
12/08/2022
16.06
500 16.25 16.25 16.06 0 0 -0.0
11/08/2022
16.25
3,400 16.43 16.43 15.33 0 0 -0.0
10/08/2022
16.43
400 16.53 16.53 16.43 0 0 -0.0
09/08/2022
16.53
1,100 16.66 17.03 15.70 0 0 -0.0
08/08/2022
16.66
14,000 16.62 16.90 15.51 0 0 -0.0
05/08/2022
16.62
18,500 16.57 16.80 15.79 0 0 -0.0
04/08/2022
16.57
1,200 16.06 16.57 15.51 0 0 -0.0
03/08/2022
16.06
12,100 17.13 17.13 15.97 0 0 -0.0
02/08/2022
17.13
100 16.06 17.13 17.13 0 0 -0.0
01/08/2022
16.06
1,600 16.34 16.34 16.06 0 0 -0.0
29/07/2022
16.34
0 16.34 16.34 16.34 0 0 -0.0
28/07/2022
16.34
1,600 15.97 16.34 15.70 0 0 -0.0
27/07/2022
15.97
1,900 17.08 17.08 15.97 0 0 -0.0
26/07/2022
17.08
1,000 17.08 17.08 16.16 0 900 -0.0
25/07/2022
17.08
100 17.17 17.17 17.08 0 0 0
22/07/2022
17.17
200 17.26 17.26 16.62 0 0 0
21/07/2022
17.26
300 17.26 17.26 17.22 0 0 0
20/07/2022
17.26
1,300 16.16 17.26 16.20 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2022
16.16
41,200 16.53 16.53 15.97 0 0 0
18/07/2022
16.53
7,100 15.72 16.57 15.72 0 0 0
15/07/2022
15.72
1,100 15.72 16.17 15.72 0 0 0
14/07/2022
15.72
2,600 15.90 15.90 15.72 0 0 0
13/07/2022
15.90
2,300 16.03 16.03 15.27 0 0 0
12/07/2022
16.03
3,300 16.12 16.12 15.94 0 0 0
11/07/2022
16.12
0 16.12 16.12 16.12 0 0 0
08/07/2022
16.12
3,300 15.31 16.12 14.68 0 0 0
07/07/2022
15.31
100 16.17 16.17 15.31 0 0 0
06/07/2022
16.17
100 17.15 17.15 16.17 0 0 0
05/07/2022
17.15
0 17.15 17.15 17.15 0 0 0
04/07/2022
17.15
1,000 17.20 17.20 16.03 0 0 0
01/07/2022
17.20
3,800 16.17 17.20 15.13 0 0 0
30/06/2022
16.17
0 16.17 16.17 16.17 0 0 0
29/06/2022
16.17
0 16.17 16.17 16.17 0 0 0
28/06/2022
16.17
2,500 16.17 16.17 16.17 0 0 0
27/06/2022
16.17
1,200 16.12 16.17 16.17 0 0 0
24/06/2022
16.12
500 16.17 16.26 16.12 0 0 0
23/06/2022
16.17
3,600 15.58 16.17 14.60 0 0 0
22/06/2022
15.58
6,600 16.62 16.62 15.58 0 0 0
21/06/2022
16.62
11,200 16.62 17.06 15.72 0 0 0
20/06/2022
16.62
1,400 17.78 17.78 16.62 0 0 0
17/06/2022
17.78
3,700 17.87 17.87 17.06 0 0 0
16/06/2022
17.87
200 17.87 17.87 17.87 0 0 0
15/06/2022
17.87
7,700 16.75 17.87 15.81 0 0 0
14/06/2022
16.75
1,100 17.92 17.92 16.75 0 0 0
13/06/2022
17.92
3,900 17.96 17.96 17.92 0 0 0
10/06/2022
17.96
2,500 17.96 17.96 17.96 0 0 0
09/06/2022
17.96
0 17.96 17.96 17.96 0 0 0
08/06/2022
17.96
0 17.96 17.96 17.96 0 0 0
07/06/2022
17.96
100 17.60 17.96 17.96 0 0 0
06/06/2022
17.60
1,900 18.68 18.68 17.60 0 0 0
03/06/2022
18.68
0 18.68 18.68 18.68 0 0 0
02/06/2022
18.68
0 18.68 18.68 18.68 0 0 0
01/06/2022
18.68
100 18.14 18.68 18.68 0 0 0
31/05/2022
18.14
0 18.14 18.14 18.14 0 0 0
30/05/2022
18.14
200 17.33 18.14 17.78 0 0 0
27/05/2022
17.33
0 17.33 17.33 17.33 0 0 0
26/05/2022
17.33
1,800 17.96 17.96 17.33 0 0 0
25/05/2022
17.96
0 17.96 17.96 17.96 0 0 0
24/05/2022
17.96
600 18.32 18.59 17.96 0 0 0
23/05/2022
18.32
4,300 17.78 18.41 18.32 0 0 0
20/05/2022
17.78
100 17.78 17.78 17.78 0 0 0
19/05/2022
17.78
0 17.78 17.78 17.78 0 0 0
18/05/2022
17.78
1,000 17.96 17.96 17.78 0 0 0
17/05/2022
17.96
2,800 17.51 17.96 17.51 0 0 0
16/05/2022
17.51
5,600 18.14 18.14 17.51 0 0 0
13/05/2022
18.14
4,200 18.68 18.68 17.78 0 0 0
12/05/2022
18.68
2,500 18.59 18.68 18.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |