CTCP SPM (spm)

10.55
-0.40
(-3.65%)
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
(2025-09-08) 		0.10 0.92% 36,800 0 0
10.55
11.60
10.55
2 tháng
(2025-08-11) 		-0.50 -4.37% 77,700 0 0
10.55
11.60
10.55
3 tháng
(2025-07-10) 		0.05 0.46% 193,000 0 0
10.50
11.60
10.55
6 tháng
(2025-04-11) 		-0.45 -3.95% 344,000 -2,700 -0.0
10.50
12.10
10.55
12 tháng
(2024-10-14) 		0.15 1.39% 446,900 -3,800 -0.0
10.13
12.55
10.55
24 tháng
(2023-10-19) 		-2.24 -16.98% 837,000 19,300 0.2
10.13
13.19
10.55
36 tháng
(2022-10-24) 		-3.50 -24.21% 1,184,700 25,610 1.5
10.13
14.45
10.55
60 tháng
(2020-11-03) 		-0.23 -2.08% 6,278,910 -138,790 -3.1
10.13
28.97
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
14.15
 200 14.15 14.15 14.15 0 0 0
12/12/2022
14.15
 0 14.15 14.15 14.15 0 0 0
09/12/2022
14.15
 0 14.15 14.15 14.15 0 0 0
08/12/2022
14.15
 300 13.57 14.15 14.15 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
07/12/2022
13.57
 0 13.57 13.57 13.57 0 0 0
06/12/2022
13.57
 900 14.08 14.08 13.39 0 0 0
05/12/2022
14.08
 200 14.17 14.17 14.08 0 0 0
02/12/2022
14.17
 0 14.17 14.17 14.17 0 0 0
01/12/2022
14.17
 1,500 13.39 14.17 13.39 0 0 0
30/11/2022
13.39
 0 13.39 13.39 13.39 0 0 0
29/11/2022
13.39
 1,900 13.48 13.48 13.29 0 0 0
28/11/2022
13.48
 0 13.48 13.48 13.48 50 50 0
25/11/2022
13.48
 1,300 13.71 13.71 12.93 0 0 -0.0
24/11/2022
13.71
 0 13.71 13.71 13.71 0 0 -0.0
23/11/2022
13.71
 300 13.20 13.71 12.93 0 0 -0.0
22/11/2022
13.20
 800 12.79 13.20 12.46 0 0 -0.0
21/11/2022
12.79
 100 12.88 12.88 12.79 0 0 -0.0
18/11/2022
12.88
 600 12.88 12.88 12.00 0 0 -0.0
17/11/2022
12.88
 300 12.37 12.88 12.37 0 0 -0.0
16/11/2022
12.37
 100 12.46 12.46 12.37 0 0 -0.0
15/11/2022
12.46
 300 12.65 12.65 11.77 0 200 -0.0
14/11/2022
12.65
 800 12.83 12.83 12.05 0 0 0.0
11/11/2022
12.83
 100 12.88 12.88 12.83 0 0 0.0
10/11/2022
12.88
 1,000 12.93 12.93 12.88 0 0 0.0
09/11/2022
12.93
 300 13.57 13.57 12.93 0 0 0.0
08/11/2022
13.57
 100 13.62 13.62 13.57 0 0 0.0
07/11/2022
13.62
 400 13.89 13.89 12.97 0 0 0.0
04/11/2022
13.89
 100 14.03 14.03 13.89 0 0 0.0
03/11/2022
14.03
 0 14.03 14.03 14.03 0 0 0.0
02/11/2022
14.03
 100 14.13 14.13 14.03 0 0 0.0
01/11/2022
14.13
 100 13.85 14.13 14.13 0 0 0.0
31/10/2022
13.85
 2,100 14.22 14.22 13.29 0 0 0.0
28/10/2022
14.22
 3,600 14.22 14.22 13.48 0 0 0.0
27/10/2022
14.22
 400 14.40 14.40 13.48 0 0 0
26/10/2022
14.40
 2,500 13.57 14.40 12.97 0 0 0
25/10/2022
13.57
 16,300 14.45 14.45 13.57 0 0 0
24/10/2022
14.45
 100 14.59 14.59 14.45 0 0 0
21/10/2022
14.59
 200 14.54 14.59 13.66 0 0 0
20/10/2022
14.54
 0 14.54 14.54 14.54 0 0 0
19/10/2022
14.54
 0 14.54 14.54 14.54 0 0 0
18/10/2022
14.54
 200 13.94 14.54 14.54 0 0 0.0
17/10/2022
13.94
 0 13.94 13.94 13.94 0 0 0.0
14/10/2022
13.94
 1,000 14.73 14.73 13.94 0 0 0.0
13/10/2022
14.73
 0 14.73 14.73 14.73 0 0 0.0
12/10/2022
14.73
 800 15.14 15.14 14.13 0 0 0.0
11/10/2022
15.14
 3,400 15.37 15.37 14.40 0 0 0.0
10/10/2022
15.37
 1,700 15.46 15.46 14.40 0 0 0.0
07/10/2022
15.46
 0 15.46 15.46 15.46 0 0 0.0
06/10/2022
15.46
 3,300 15.70 15.70 14.68 0 0 0.0
05/10/2022
15.70
 11,900 15.46 15.79 15.70 1,800 0 0.0
04/10/2022
15.46
 3,300 15.60 15.60 14.59 0 0 -0.0
03/10/2022
15.60
 700 14.91 15.60 14.59 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |