CTCP Siêu Thanh (st8)

3.44
-0.01
(-0.29%)
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
(2026-02-23) 		-0.57 -14.18% 2,068,400 -8,000 -0.0
3.29
4.08
3.44
2 tháng
(2026-01-19) 		-1.11 -24.34% 4,148,200 -5,000 -0.0
3.29
4.56
3.44
3 tháng
(2025-12-18) 		-1.77 -33.91% 6,235,200 27,400 0.1
3.29
5.22
3.44
6 tháng
(2025-09-19) 		-3.20 -48.12% 15,342,500 81,300 0.5
3.29
6.70
3.44
12 tháng
(2025-03-24) 		-4.25 -55.19% 65,386,100 -46,152 -0.2
3.29
7.80
3.44
24 tháng
(2024-03-28) 		-7.05 -67.14% 179,352,400 -213,752 -2.7
3.29
10.50
3.44
36 tháng
(2023-04-03) 		-13.55 -79.71% 346,406,300 103,248 1.4
3.29
29.45
3.44
60 tháng
(2021-04-13) 		-4.35 -55.79% 369,538,300 -6,351,406 -644.6
3.29
29.45
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
15.40
 164,900 15.95 15.95 15.20 0 0 0
03/08/2022
15.95
 97,900 15.90 16.70 15.95 0 0 0
02/08/2022
15.90
 147,900 14.90 15.90 14.95 0 0 0
01/08/2022
14.90
 353,900 15.70 15.70 14.65 0 0 0
29/07/2022
15.70
 127,700 16.85 16.85 15.70 0 0 0
28/07/2022
16.85
 174,600 18.10 18.20 16.85 0 0 0
27/07/2022: Cổ tức tiền mặt tỉ lệ: 85%
27/07/2022
18.10
 204,700 18.35 19.50 17.10 0 0 0
26/07/2022
18.35
 581,000 17.15 18.35 18.11 0 0 0
25/07/2022
17.15
 240,900 16.06 17.15 17.15 0 0 0
22/07/2022
16.06
 394,400 15.04 16.06 15.17 0 0 0
21/07/2022
15.04
 330,500 14.76 15.24 14.35 0 0 0
20/07/2022
14.76
 151,300 14.28 15.00 14.22 0 0 0
19/07/2022
14.28
 160,900 13.74 14.69 13.81 0 0 0
18/07/2022
13.74
 64,100 12.85 13.74 12.30 0 0 0
15/07/2022
12.85
 6,700 12.92 12.92 12.44 0 0 0
14/07/2022
12.92
 6,300 12.23 12.92 12.23 0 0 0
13/07/2022
12.23
 11,100 12.23 12.23 12.23 0 0 0
12/07/2022
12.23
 1,100 12.30 12.99 12.23 0 0 0
11/07/2022
12.30
 6,400 12.30 12.30 12.23 0 0 0
08/07/2022
12.30
 3,100 12.10 12.37 12.03 0 0 0
07/07/2022
12.10
 1,900 12.10 12.10 12.03 0 0 0
06/07/2022
12.10
 24,800 12.10 12.30 11.62 0 0 0
05/07/2022
12.10
 3,000 11.96 12.10 11.69 0 0 0
04/07/2022
11.96
 1,100 12.20 12.30 11.96 0 0 0
01/07/2022
12.20
 500 12.10 12.20 12.10 0 0 0
30/06/2022
12.10
 9,700 12.16 12.99 11.86 0 0 0
29/06/2022
12.16
 7,900 11.62 12.30 11.62 0 0 0
28/06/2022
11.62
 7,000 11.55 11.62 11.28 0 0 0
27/06/2022
11.55
 4,500 11.72 11.72 11.07 0 0 0
24/06/2022
11.72
 200 11.75 11.75 11.69 0 0 0
23/06/2022
11.75
 500 11.07 11.82 10.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |