CTCP Siêu Thanh (st8)

3.09
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
(2026-05-20) 		-0.05 -1.59% 3,367,200 2,300 0
2.96
3.32
3.09
2 tháng
(2026-04-20) 		-0.24 -7.21% 4,553,300 2,900 0
2.96
3.34
3.09
3 tháng
(2026-03-23) 		-0.19 -5.79% 6,216,600 2,900 0
2.96
3.40
3.09
6 tháng
(2025-12-22) 		-2.03 -39.65% 12,344,500 30,300 0.1
2.96
5.14
3.09
12 tháng
(2025-06-24) 		-3.36 -52.09% 50,379,300 67,700 0.3
2.96
7.23
3.09
24 tháng
(2024-07-01) 		-5.96 -65.86% 140,586,700 -160,352 -1.3
2.96
9.08
3.09
36 tháng
(2023-07-05) 		-21.71 -87.54% 341,806,100 108,048 1.9
2.96
25.50
3.09
60 tháng
(2021-07-15) 		-4.09 -56.99% 375,631,000 -6,329,306 -644.4
2.96
29.45
3.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
6.53
 0 6.53 6.53 6.53 0 0 0
03/11/2020
6.53
 0 6.53 6.53 6.53 0 0 0
02/11/2020
6.53
 0 6.53 6.53 6.53 0 0 0
30/10/2020
6.53
 0 6.53 6.53 6.53 0 0 0
29/10/2020
6.53
 1,610 6.50 6.53 6.53 0 0 0
28/10/2020
6.50
 20 6.60 6.60 6.50 0 0 0
27/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
26/10/2020
6.60
 100 6.60 6.60 6.60 0 0 0
23/10/2020
6.60
 300 6.66 6.66 6.56 0 0 0
22/10/2020
6.66
 670 6.60 6.66 6.60 0 0 0
21/10/2020
6.60
 1,220 6.47 6.60 6.20 0 0 0
20/10/2020
6.47
 0 6.47 6.47 6.47 0 0 0
19/10/2020
6.47
 0 6.47 6.47 6.47 0 0 0
16/10/2020
6.47
 20 6.60 6.60 6.47 0 0 0
15/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
14/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
13/10/2020
6.60
 30 6.60 6.60 6.60 0 0 0
12/10/2020
6.60
 3,990 6.56 6.60 6.53 0 0 0
09/10/2020
6.56
 3,660 6.56 6.56 6.50 0 0 0
08/10/2020
6.56
 0 6.56 6.56 6.56 0 0 0
07/10/2020
6.56
 100 6.56 6.56 6.56 0 0 0
06/10/2020
6.56
 4,410 6.56 6.56 6.53 0 0 0
05/10/2020
6.56
 130 6.53 6.56 6.24 0 120 -0.0
02/10/2020
6.53
 130 6.63 6.63 6.53 0 0 0
01/10/2020
6.63
 1,130 6.53 6.63 6.60 0 0 0
30/09/2020
6.53
 30 6.53 6.53 6.53 0 0 0
29/09/2020
6.53
 2,620 6.56 6.56 6.53 0 0 0
28/09/2020
6.56
 2,100 6.53 6.56 6.56 0 0 0
25/09/2020
6.53
 2,600 6.47 6.53 6.53 0 0 0
24/09/2020
6.47
 800 6.53 6.53 6.47 0 0 0
23/09/2020
6.53
 0 6.53 6.53 6.53 0 0 0
22/09/2020
6.53
 5,900 6.53 6.53 6.47 0 0 0
21/09/2020
6.53
 7,470 6.47 6.53 6.47 0 0 0
18/09/2020
6.47
 1,260 6.50 6.50 6.47 0 0 0
17/09/2020
6.50
 2,500 6.60 6.60 6.50 0 0 0
16/09/2020
6.60
 10 6.50 6.60 6.60 0 0 0
15/09/2020
6.50
 2,810 6.60 6.60 6.50 0 0 0
14/09/2020
6.60
 800 6.47 6.60 6.56 0 0 0
11/09/2020
6.47
 5,390 6.47 6.47 6.47 0 0 0
10/09/2020
6.47
 2,990 6.47 6.47 6.47 0 0 0
09/09/2020
6.47
 3,230 6.60 6.60 6.47 0 0 0
08/09/2020
6.60
 4,350 6.47 6.60 6.47 0 0 0
07/09/2020
6.47
 2,020 6.47 6.50 6.47 0 0 0
04/09/2020
6.47
 1,000 6.47 6.47 6.47 0 0 0
03/09/2020
6.47
 4,100 6.53 6.53 6.47 0 0 0
01/09/2020
6.53
 2,550 6.53 6.53 6.53 0 0 0
31/08/2020
6.53
 800 6.53 6.56 6.53 0 0 0
28/08/2020
6.53
 3,030 6.53 6.56 6.47 0 0 0
27/08/2020
6.53
 4,310 6.50 6.53 6.50 0 0 0
26/08/2020
6.50
 2,000 6.43 6.53 6.50 0 0 0
25/08/2020
6.43
 6,120 6.66 6.66 6.43 0 0 0
24/08/2020
6.66
 3,940 6.66 6.66 6.43 0 0 0
21/08/2020
6.66
 2,290 6.37 6.66 6.47 0 0 0
20/08/2020
6.37
 10 6.53 6.53 6.37 0 0 0
19/08/2020
6.53
 3,910 6.66 6.66 6.20 0 0 0
18/08/2020
6.66
 2,010 6.66 6.66 6.45 0 0 0
17/08/2020
6.66
 520 6.66 6.66 6.53 0 0 0
14/08/2020
6.66
 6,100 6.56 6.69 6.11 0 0 0
13/08/2020
6.56
 0 6.56 6.56 6.56 0 0 0
12/08/2020
6.56
 980 6.56 6.73 6.47 0 0 0
11/08/2020
6.56
 6,060 6.73 6.86 6.56 0 0 0
10/08/2020
6.73
 700 6.53 6.73 6.53 0 0 0
07/08/2020
6.53
 3,210 6.47 6.53 6.01 0 0 0
06/08/2020
6.47
 140 6.53 6.76 6.47 0 0 0
05/08/2020
6.53
 370 6.79 6.79 6.53 0 0 0
04/08/2020
6.79
 4,840 6.56 6.82 6.11 0 0 0
03/08/2020
6.56
 2,480 6.82 6.82 6.35 0 0 0
31/07/2020
6.82
 1,890 6.56 6.82 6.11 0 0 0
30/07/2020
6.56
 6,350 7.05 7.05 6.56 0 0 0
29/07/2020
7.05
 1,340 7.09 7.09 6.60 0 0 0
28/07/2020
7.09
 2,630 7.61 7.61 7.09 0 0 0
27/07/2020
7.61
 6,080 7.12 7.61 6.63 0 0 0
24/07/2020
7.12
 330 7.44 7.44 7.12 0 0 0
23/07/2020
7.44
 0 7.44 7.44 7.44 0 0 0
22/07/2020
7.44
 0 7.44 7.44 7.44 0 0 0
21/07/2020
7.44
 10 7.44 7.44 7.44 0 0 0
20/07/2020
7.44
 20 7.12 7.44 7.41 0 0 0
17/07/2020
7.12
 380 7.41 7.41 7.12 0 0 0
16/07/2020
7.41
 0 7.41 7.41 7.41 0 0 0
15/07/2020
7.41
 720 7.64 7.64 7.41 0 0 0
14/07/2020
7.64
 720 7.64 7.64 7.44 0 0 0
13/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
10/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
09/07/2020
7.64
 20 7.44 7.64 7.61 0 0 0
08/07/2020
7.44
 1,110 7.64 7.64 7.44 0 0 0
07/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
07/07/2020
7.64
 10 7.38 7.64 7.64 0 0 0
06/07/2020
7.38
 200 7.38 7.38 7.38 0 0 0
03/07/2020
7.38
 20 7.38 7.38 7.38 0 0 0
02/07/2020
7.38
 20 7.38 7.38 7.38 0 0 0
01/07/2020
7.38
 4,410 7.38 7.38 7.38 0 0 0
30/06/2020
7.38
 1,660 7.47 7.47 7.38 0 0 0
29/06/2020
7.47
 2,190 7.57 7.57 7.19 0 0 0
26/06/2020
7.57
 320 7.69 7.69 7.57 0 0 0
25/06/2020
7.69
 4,100 7.69 7.69 7.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |