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)
24/06/2020
7.69
 5,960 8.10 8.10 7.54 0 0 0
23/06/2020
8.10
 120 7.63 8.10 7.66 0 0 0
22/06/2020
7.63
 110 7.69 7.69 7.63 0 0 0
19/06/2020
7.69
 10 7.69 7.69 7.69 0 0 0
18/06/2020
7.69
 3,010 7.63 7.69 7.10 0 0 0
17/06/2020
7.63
 40 7.38 7.63 7.50 0 0 0
16/06/2020
7.38
 1,300 7.44 7.50 7.38 0 0 0
15/06/2020
7.44
 0 7.44 7.44 7.44 0 0 0
12/06/2020
7.44
 20 7.50 7.50 7.44 0 0 0
11/06/2020
7.50
 2,910 7.38 7.50 7.50 0 0 0
10/06/2020
7.38
 170 7.25 7.50 7.38 0 0 0
09/06/2020
7.25
 610 7.63 7.63 7.13 0 0 0
08/06/2020
7.63
 2,000 7.63 7.63 7.63 0 0 0
05/06/2020
7.63
 0 7.63 7.63 7.63 0 0 0
04/06/2020
7.63
 2,460 7.50 7.63 7.50 0 0 0
03/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
02/06/2020
7.50
 4,580 7.50 7.50 7.32 0 0 0
01/06/2020
7.50
 19,090 7.25 7.50 7.50 0 0 0
29/05/2020
7.25
 0 7.25 7.25 7.25 0 0 0
28/05/2020
7.25
 10 7.63 7.63 7.25 0 0 0
27/05/2020
7.63
 20 7.63 7.63 7.63 0 0 0
26/05/2020
7.63
 200 7.63 7.63 7.63 0 0 0
25/05/2020
7.63
 870 7.63 7.63 7.57 0 0 0
22/05/2020
7.63
 0 7.63 7.63 7.63 0 0 0
21/05/2020
7.63
 360 7.50 7.63 7.50 0 0 0
20/05/2020
7.50
 0 7.50 7.50 7.50 0 0 0
19/05/2020
7.50
 40 7.50 7.63 7.50 0 0 0
18/05/2020
7.50
 2,000 7.19 7.50 7.50 0 0 0
15/05/2020
7.19
 650 7.57 7.57 7.19 0 0 0
14/05/2020
7.57
 2,700 7.63 7.63 7.50 0 0 0
13/05/2020
7.63
 1,620 7.57 7.63 7.63 0 0 0
12/05/2020
7.57
 700 7.63 7.63 7.57 0 0 0
11/05/2020
7.63
 500 8.00 8.00 7.63 0 0 0
08/05/2020
8.00
 0 8.00 8.00 8.00 0 0 0
07/05/2020
8.00
 7,040 8.00 8.00 7.50 0 0 0
06/05/2020
8.00
 4,520 7.50 8.00 7.50 0 0 0
05/05/2020
7.50
 2,000 7.82 7.82 7.50 0 0 0
04/05/2020
7.82
 320 7.82 7.82 7.82 0 0 0
29/04/2020
7.82
 8,500 7.75 7.82 7.50 0 0 0
28/04/2020
7.75
 0 7.75 7.75 7.75 0 0 0
27/04/2020
7.75
 0 7.75 7.75 7.75 0 0 0
24/04/2020
7.75
 0 7.75 7.75 7.75 0 0 0
23/04/2020
7.75
 2,000 8.32 8.32 7.75 0 0 0
22/04/2020
8.32
 2,010 7.85 8.32 7.38 0 0 0
21/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
20/04/2020
7.85
 20 7.35 7.85 7.85 0 0 0
17/04/2020
7.35
 60 7.32 7.35 7.35 0 0 0
16/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
15/04/2020
7.32
 5,110 7.32 7.50 7.32 0 0 0
14/04/2020
7.32
 70 7.85 7.85 7.32 0 0 0
13/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
10/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
09/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
08/04/2020
7.85
 130 7.35 7.85 7.35 0 0 0
07/04/2020
7.35
 0 7.35 7.35 7.35 0 0 0
06/04/2020
7.35
 110 6.88 7.35 7.35 0 0 0
03/04/2020
6.88
 0 6.88 6.88 6.88 0 0 0
01/04/2020
6.88
 20 6.88 6.88 6.41 0 0 0
31/03/2020
6.88
 20 7.35 7.35 6.88 0 0 0
30/03/2020
7.35
 120 7.85 7.85 7.35 0 0 0
27/03/2020
7.85
 10 7.35 7.85 7.85 0 0 0
26/03/2020
7.35
 0 7.35 7.35 7.35 0 0 0
25/03/2020
7.35
 70 6.88 7.35 7.35 0 0 0
24/03/2020
6.88
 500 7.25 7.25 6.88 0 0 0
23/03/2020
7.25
 700 7.50 7.50 7.25 0 0 0
20/03/2020
7.50
 210 7.16 7.50 7.50 0 0 0
19/03/2020
7.16
 610 7.63 7.63 7.16 0 0 0
18/03/2020
7.63
 8,100 7.63 7.63 7.50 0 0 0
17/03/2020
7.63
 1,910 7.82 7.82 7.63 0 0 0
16/03/2020
7.82
 140 8.13 8.13 7.82 0 0 0
13/03/2020
8.13
 120 8.69 8.69 8.13 0 0 0
12/03/2020
8.69
 0 8.69 8.69 8.69 0 0 0
11/03/2020
8.69
 0 8.69 8.69 8.69 0 0 0
10/03/2020
8.69
 0 8.69 8.69 8.69 0 0 0
09/03/2020
8.69
 18,000 8.94 8.94 8.69 0 0 0
06/03/2020
8.94
 5,000 8.82 8.94 8.91 0 0 0
05/03/2020
8.82
 10,580 8.94 9.01 8.76 0 0 0
04/03/2020
8.94
 7,250 8.94 8.94 8.94 0 0 0
03/03/2020
8.94
 1,530 8.94 8.94 8.69 0 0 0
02/03/2020
8.94
 450 8.72 8.94 8.13 0 0 0
28/02/2020
8.72
 0 8.72 8.72 8.72 0 0 0
27/02/2020
8.72
 12,780 8.69 9.07 8.10 0 0 0
26/02/2020
8.69
 0 8.69 8.69 8.69 0 0 0
25/02/2020
8.69
 110 8.66 9.26 8.69 0 0 0
24/02/2020
8.66
 10 9.26 9.26 8.66 0 0 0
21/02/2020
9.26
 0 9.26 9.26 9.26 0 0 0
20/02/2020
9.26
 11,940 9.57 9.57 9.07 0 0 0
19/02/2020
9.57
 11,550 8.94 9.57 8.94 0 0 0
18/02/2020
8.94
 9,550 9.38 9.38 8.94 0 0 0
17/02/2020
9.38
 400 8.94 9.38 8.38 0 0 0
14/02/2020
8.94
 10 9.60 9.60 8.94 0 0 0
13/02/2020
9.60
 0 9.60 9.60 9.60 0 0 0
12/02/2020
9.60
 0 9.60 9.60 9.60 0 0 0
11/02/2020
9.60
 0 9.60 9.60 9.60 0 0 0
10/02/2020
9.60
 10 8.97 9.60 9.60 0 0 0
07/02/2020
8.97
 10 9.07 9.07 8.97 0 0 0
06/02/2020
9.07
 460 9.07 9.07 9.07 0 0 0
05/02/2020
9.07
 100 9.07 9.07 9.07 0 0 0
04/02/2020
9.07
 600 9.07 9.07 9.07 0 0 0
03/02/2020
9.07
 590 9.69 9.69 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |