CTCP Siêu Thanh (st8)

5.65
-0.12
(-2.08%)
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
(2025-11-05) 		0.19 3.41% 2,853,400 10,500 0.1
5.48
5.77
5.65
2 tháng
(2025-10-06) 		-0.68 -10.54% 6,316,300 8,400 0.0
5.48
6.50
5.65
3 tháng
(2025-09-08) 		-0.91 -13.62% 10,442,500 45,800 0.3
5.48
6.83
5.65
6 tháng
(2025-06-09) 		-0.71 -10.96% 39,676,700 17,500 0.1
5.48
7.23
5.65
12 tháng
(2024-12-10) 		-1.37 -19.19% 95,755,500 -29,452 0.1
5.48
8.68
5.65
24 tháng
(2023-12-18) 		-12.53 -68.47% 311,546,000 118,648 2.8
5.48
23.20
5.65
36 tháng
(2022-12-21) 		-2.26 -28.14% 352,068,300 -6,355,296 -644.5
5.48
29.45
5.65
60 tháng
(2020-12-31) 		-1.41 -19.68% 362,513,910 -6,382,706 -644.8
5.48
29.45
5.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
8.99
 3,400 8.99 9.53 8.44 0 0 0
20/01/2022
8.99
 27,900 8.41 8.99 8.88 0 0 0
19/01/2022
8.41
 10,900 7.86 8.41 7.86 0 0 0
18/01/2022
7.86
 7,200 8.41 8.41 7.86 0 0 0
17/01/2022
8.41
 500 8.88 8.88 8.41 0 0 0
14/01/2022
8.88
 3,900 8.75 8.88 8.88 0 0 0
13/01/2022
8.75
 14,100 8.61 8.88 8.54 0 0 0
12/01/2022
8.61
 3,800 8.88 8.88 8.61 0 0 0
11/01/2022
8.88
 10,100 9.29 9.29 8.88 0 0 0
10/01/2022
9.29
 16,800 9.47 9.57 9.29 0 0 0
07/01/2022
9.47
 3,800 9.64 9.91 9.16 0 0 0
06/01/2022
9.64
 3,100 9.64 9.70 9.64 0 0 0
05/01/2022
9.64
 6,100 9.70 9.70 9.57 0 0 0
04/01/2022
9.70
 7,700 9.57 9.81 9.02 0 0 0
31/12/2021
9.57
 3,200 9.57 10.11 9.50 0 0 0
30/12/2021
9.57
 2,700 9.57 10.18 9.57 0 0 0
29/12/2021
9.57
 8,200 9.64 9.70 9.53 0 0 0
28/12/2021
9.64
 11,700 9.50 9.91 9.57 0 0 0
27/12/2021
9.50
 11,000 9.43 9.70 9.23 0 0 0
24/12/2021
9.43
 57,600 9.98 10.11 9.29 0 0 0
23/12/2021
9.98
 74,800 9.33 9.98 9.84 0 0 0
22/12/2021
9.33
 69,000 8.75 9.33 8.75 0 3,700 -0.0
21/12/2021
8.75
 74,700 8.20 8.75 8.34 0 0 0
20/12/2021
8.20
 9,300 7.86 8.20 7.86 0 0 0
17/12/2021
7.86
 1,400 7.72 7.86 7.86 0 0 0
16/12/2021
7.72
 17,400 8.13 8.13 7.72 0 1,500 -0.0
15/12/2021
8.13
 11,500 8.13 8.20 7.93 0 0 0
14/12/2021
8.13
 2,000 8.06 8.27 8.06 0 0 0
13/12/2021
8.06
 6,900 8.00 8.10 7.93 0 0 0
10/12/2021
8.00
 1,500 7.93 8.27 7.86 0 0 0
09/12/2021
7.93
 2,500 7.86 8.17 7.93 0 0 0
08/12/2021
7.86
 500 8.20 8.20 7.86 0 0 0
07/12/2021
8.20
 7,800 7.86 8.41 7.86 0 0 0
06/12/2021
7.86
 900 8.06 8.06 7.86 0 0 0
03/12/2021
8.06
 6,300 8.17 8.17 8.06 0 0 0
02/12/2021
8.17
 1,500 8.13 8.20 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |