CTCP Siêu Thanh (st8)

4.44
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
(2025-12-29) 		-0.21 -4.52% 2,047,000 37,400 0.2
4.42
4.79
4.44
2 tháng
(2025-12-01) 		-1.04 -18.98% 4,601,700 41,900 0.2
4.42
5.77
4.44
3 tháng
(2025-10-30) 		-1.39 -23.84% 7,116,700 49,800 0.2
4.42
5.85
4.44
6 tháng
(2025-08-01) 		-2.42 -35.28% 24,100,100 104,000 0.6
4.42
7.03
4.44
12 tháng
(2025-02-03) 		-2.49 -35.93% 87,739,700 23,848 0.4
4.42
8.68
4.44
24 tháng
(2024-02-15) 		-6.66 -60% 235,741,900 -72,752 -1.5
4.42
14.10
4.44
36 tháng
(2023-02-13) 		-8.81 -66.49% 350,951,100 107,848 0.5
4.42
29.45
4.44
60 tháng
(2021-02-23) 		-2.74 -38.19% 366,107,300 -6,341,406 -644.6
4.42
29.45
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
11.07
 4,900 10.97 11.07 10.80 0 0 0
21/06/2022
10.97
 15,800 11.21 11.21 10.59 0 0 0
20/06/2022
11.21
 500 10.93 11.28 10.66 0 0 0
17/06/2022
10.93
 14,900 11.28 11.28 10.66 0 0 0
16/06/2022
11.28
 4,400 10.80 11.28 11.28 0 0 0
15/06/2022
10.80
 25,100 11.00 11.00 10.80 0 0 0
14/06/2022
11.00
 13,700 11.11 11.11 11.00 0 0 0
13/06/2022
11.11
 19,300 11.07 11.52 11.07 0 0 0
10/06/2022
11.07
 20,900 11.28 11.55 11.07 0 0 0
09/06/2022
11.28
 8,100 11.00 11.55 10.97 0 0 0
08/06/2022
11.00
 11,400 10.93 11.00 10.93 0 0 0
07/06/2022
10.93
 23,800 10.93 11.00 10.66 0 0 0
06/06/2022
10.93
 13,200 11.14 11.62 10.46 0 0 0
03/06/2022
11.14
 9,200 11.55 11.75 10.87 0 0 0
02/06/2022
11.55
 63,000 12.37 12.51 11.55 0 0 0
01/06/2022
12.37
 17,400 12.64 13.33 12.30 0 0 0
31/05/2022
12.64
 79,400 11.89 12.71 12.30 0 0 0
30/05/2022
11.89
 94,900 11.14 11.89 11.89 0 0 0
27/05/2022
11.14
 18,000 10.73 11.28 10.25 0 0 0
26/05/2022
10.73
 21,800 10.80 10.80 10.39 0 0 0
25/05/2022
10.80
 17,700 11.14 11.48 10.46 0 0 0
24/05/2022
11.14
 45,100 11.96 11.96 11.14 0 0 0
23/05/2022
11.96
 36,800 12.03 12.03 11.28 0 0 0
20/05/2022
12.03
 115,700 11.55 12.23 11.69 0 0 0
19/05/2022
11.55
 24,100 11.75 11.75 11.28 0 0 0
18/05/2022
11.75
 21,900 11.17 11.93 11.17 0 0 0
17/05/2022
11.17
 14,400 10.63 11.21 10.59 0 0 0
16/05/2022
10.63
 15,700 10.63 10.87 10.25 0 0 0
13/05/2022
10.63
 25,800 11.41 11.41 10.63 0 0 0
12/05/2022
11.41
 65,600 11.62 11.96 11.41 0 0 0
11/05/2022
11.62
 111,600 11.17 11.69 11.34 0 0 0
10/05/2022
11.17
 76,900 10.76 11.17 10.76 0 0 0
09/05/2022
10.76
 32,200 10.08 10.76 10.08 0 0 0
06/05/2022
10.08
 30,300 9.43 10.08 9.50 0 0 0
05/05/2022
9.43
 2,200 9.43 9.57 9.23 0 0 0
04/05/2022
9.43
 23,000 9.50 9.50 9.02 0 0 0
29/04/2022
9.50
 20,200 8.95 9.57 8.88 0 0 0
28/04/2022
8.95
 29,100 9.23 9.23 8.78 0 0 0
27/04/2022
9.23
 15,400 9.19 9.23 9.23 0 0 0
26/04/2022
9.19
 20,300 9.12 9.74 9.12 0 0 0
25/04/2022
9.12
 90,600 8.54 9.12 8.88 0 0 0
22/04/2022
8.54
 32,500 8.54 8.82 8.47 0 0 0
21/04/2022
8.54
 19,300 8.47 8.71 8.41 0 0 0
20/04/2022
8.47
 10,200 8.41 8.88 8.47 0 0 0
19/04/2022
8.41
 1,500 8.54 8.54 8.24 0 0 0
18/04/2022
8.54
 1,200 8.68 8.68 8.54 0 0 0
15/04/2022
8.68
 600 8.61 8.68 8.61 0 0 0
14/04/2022
8.61
 700 8.54 8.61 8.27 0 0 0
13/04/2022
8.54
 4,500 8.61 8.71 8.20 0 0 0
12/04/2022
8.61
 2,700 8.75 8.75 8.61 0 0 0
08/04/2022
8.75
 1,600 8.68 8.78 8.68 0 0 0
07/04/2022
8.68
 9,600 8.71 8.75 8.30 0 0 0
06/04/2022
8.71
 12,400 8.61 8.71 8.51 0 0 0
05/04/2022
8.61
 900 8.54 8.68 8.27 0 0 0
04/04/2022
8.54
 40,300 8.27 8.68 8.20 0 0 0
01/04/2022
8.27
 17,400 8.82 8.82 8.27 0 0 0
31/03/2022
8.82
 200 8.82 8.82 8.34 0 0 0
30/03/2022
8.82
 6,000 8.88 8.88 8.27 0 0 0
29/03/2022
8.88
 34,500 8.88 8.88 8.27 0 0 0
28/03/2022
8.88
 0 8.88 8.88 8.88 0 0 0
25/03/2022
8.88
 200 8.95 8.95 8.88 0 0 0
24/03/2022
8.95
 1,400 8.88 8.95 8.41 0 0 0
23/03/2022
8.88
 8,100 8.88 9.02 8.85 0 0 0
22/03/2022
8.88
 1,700 8.88 9.02 8.54 0 0 0
21/03/2022
8.88
 8,000 9.12 9.12 8.51 0 0 0
18/03/2022
9.12
 800 8.75 9.16 9.12 0 0 0
17/03/2022
8.75
 15,300 8.20 8.75 8.20 0 0 0
16/03/2022
8.20
 900 8.20 8.68 8.20 0 0 0
15/03/2022
8.20
 900 8.54 8.54 8.20 0 0 0
14/03/2022
8.54
 1,700 8.58 8.68 8.54 0 0 0
11/03/2022
8.58
 200 8.47 8.58 8.20 0 0 0
10/03/2022
8.47
 1,400 8.51 8.51 8.20 0 0 0
09/03/2022
8.51
 1,100 8.20 8.51 8.20 0 0 0
08/03/2022
8.20
 1,500 8.37 8.37 8.20 0 0 0
07/03/2022
8.37
 1,300 8.34 8.47 8.34 0 0 0
04/03/2022
8.34
 200 8.20 8.34 8.24 0 0 0
03/03/2022
8.20
 1,200 8.20 8.20 8.20 0 0 0
02/03/2022
8.20
 500 8.54 8.71 8.20 0 0 0
01/03/2022
8.54
 3,200 8.41 8.54 8.20 0 0 0
28/02/2022
8.41
 1,700 8.68 8.68 8.41 0 0 0
25/02/2022
8.68
 600 8.34 8.88 8.68 0 0 0
24/02/2022
8.34
 2,600 8.47 8.54 8.20 0 0 0
23/02/2022
8.47
 800 8.47 8.54 8.27 0 0 0
22/02/2022
8.47
 3,600 8.54 8.54 8.34 0 0 0
21/02/2022
8.54
 2,200 8.54 8.54 8.41 0 0 0
18/02/2022
8.54
 200 8.54 8.54 8.54 0 0 0
17/02/2022
8.54
 2,600 8.82 8.82 8.41 0 0 0
16/02/2022
8.82
 400 8.41 8.82 8.41 0 0 0
15/02/2022
8.41
 4,500 8.99 8.99 8.37 0 0 0
14/02/2022
8.99
 11,200 9.09 9.09 8.47 0 0 0
11/02/2022
9.09
 600 9.12 9.12 8.75 0 0 0
10/02/2022
9.12
 3,000 8.54 9.12 8.54 0 0 0
09/02/2022
8.54
 1,500 8.51 8.54 8.00 0 0 0
08/02/2022
8.51
 700 8.54 8.54 8.51 0 0 0
07/02/2022
8.54
 1,500 8.20 8.54 8.54 0 0 0
28/01/2022
8.20
 2,700 8.03 8.54 8.20 0 0 0
27/01/2022
8.03
 1,300 8.54 8.54 7.96 0 0 0
26/01/2022
8.54
 1,600 8.95 8.95 8.54 0 0 0
25/01/2022
8.95
 5,600 8.41 8.95 7.93 0 0 0
24/01/2022
8.41
 1,300 8.99 9.50 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |