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% 1,963,300 37,400 0.2
4.42
4.79
4.44
2 tháng
(2025-11-28) 		-1.08 -19.57% 4,663,000 41,900 0.2
4.42
5.77
4.44
3 tháng
(2025-10-29) 		-1.26 -22.11% 7,161,400 49,800 0.2
4.42
5.85
4.44
6 tháng
(2025-07-31) 		-2.34 -34.51% 24,506,000 104,000 0.6
4.42
7.03
4.44
12 tháng
(2025-02-03) 		-2.49 -35.93% 87,656,000 23,848 0.4
4.42
8.68
4.44
24 tháng
(2024-02-07) 		-7.46 -62.69% 242,800,700 -73,752 -1.5
4.42
14.10
4.44
36 tháng
(2023-02-13) 		-8.81 -66.49% 350,867,400 107,848 0.5
4.42
29.45
4.44
60 tháng
(2021-02-22) 		-2.74 -38.19% 366,025,100 -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)
05/09/2025
6.83
 199,600 6.92 6.98 6.81 1,200 2,000 -0.0
04/09/2025
6.91
 506,500 6.92 7.12 6.91 7,900 10,100 -0.0
03/09/2025
6.91
 276,800 6.98 6.98 6.75 10,100 0 0.1
29/08/2025
6.68
 185,600 6.73 6.73 6.65 6,300 0 0.0
28/08/2025
6.70
 92,500 6.70 6.75 6.65 2,800 0 0
27/08/2025
6.70
 212,300 6.68 6.75 6.62 0 0 0
26/08/2025
6.67
 127,600 6.61 6.68 6.51 0 0 0
25/08/2025
6.57
 200,200 6.73 6.73 6.48 0 13,200 -0.1
22/08/2025
6.43
 669,900 6.70 6.72 6.40 0 47,500 -0.3
21/08/2025
6.70
 303,800 6.80 6.80 6.68 1,000 7,600 -0.0
20/08/2025
6.78
 855,300 7 7 6.70 700 0 0.0
19/08/2025
7
 319,500 6.89 7 6.86 58,400 100 0.4
18/08/2025
6.85
 293,400 6.75 6.86 6.75 9,200 0 0.1
15/08/2025
6.76
 664,800 6.90 6.95 6.74 0 0 0
14/08/2025
6.90
 415,000 7.01 7.05 6.81 0 0 0
13/08/2025
6.96
 450,800 7.03 7.05 6.85 0 0 0
12/08/2025
7.03
 1,231,500 7.06 7.29 7 0 200 -0.0
11/08/2025
7.02
 564,600 6.90 7.03 6.88 0 0 0
08/08/2025
6.88
 421,900 6.86 6.88 6.76 0 0 0
07/08/2025
6.78
 333,500 6.87 6.88 6.75 0 0 0
06/08/2025
6.86
 266,000 6.90 6.91 6.78 0 0 0
05/08/2025
6.76
 805,600 7.02 7.05 6.70 0 0 0
04/08/2025
7
 310,600 6.86 7 6.86 0 0 0
01/08/2025
6.86
 277,900 6.80 6.96 6.72 0 0 0
31/07/2025
6.78
 489,600 6.89 6.89 6.75 0 0 0
30/07/2025
6.78
 638,700 6.70 6.83 6.64 0 0 0
29/07/2025
6.72
 1,009,800 7.23 7.23 6.72 0 0 0
28/07/2025
7.22
 584,300 7.01 7.26 7.01 0 0 0
25/07/2025
7.03
 590,700 7.01 7.04 6.97 0 20,000 -0.1
24/07/2025
7.01
 320,000 6.99 7.09 6.95 0 0 0
23/07/2025
6.98
 493,100 7.06 7.13 6.94 0 0 0
22/07/2025
7.05
 460,900 6.91 7.08 6.88 0 0 0
21/07/2025
6.91
 559,400 7.11 7.11 6.86 0 0 0
18/07/2025
6.96
 1,162,900 7.20 7.27 6.88 0 0 0
17/07/2025
7.17
 692,200 7.49 7.49 7.10 0 600 -0.0
16/07/2025
7.23
 1,611,100 6.76 7.23 6.72 0 14,000 -0.1
15/07/2025
6.76
 558,900 6.60 6.80 6.60 0 0 0
14/07/2025
6.60
 354,600 6.65 6.69 6.55 0 0 0
11/07/2025
6.65
 562,300 6.71 6.77 6.62 0 0 0
10/07/2025
6.69
 673,100 6.65 6.80 6.60 0 0 0
09/07/2025
6.63
 573,000 6.59 6.65 6.55 2,000 0 0
08/07/2025
6.56
 561,700 6.60 6.60 6.53 0 0 0
07/07/2025
6.56
 259,600 6.60 6.70 6.54 10,900 0 0.1
04/07/2025
6.55
 372,500 6.51 6.65 6.51 300 0 0.0
03/07/2025
6.51
 431,800 6.53 6.60 6.50 0 3,500 -0.0
02/07/2025
6.54
 368,200 6.60 6.68 6.50 0 0 0
01/07/2025
6.60
 235,400 6.80 6.85 6.60 300 0 0.0
30/06/2025
6.78
 2,284,000 6.57 6.91 6.50 0 1,700 -0.0
27/06/2025
6.46
 178,600 6.43 6.60 6.40 0 1,000 -0.0
26/06/2025
6.43
 187,500 6.41 6.44 6.36 0 0 0
25/06/2025
6.41
 107,800 6.48 6.49 6.41 0 1,100 -0.0
24/06/2025
6.45
 86,300 6.50 6.50 6.43 0 800 -0.0
23/06/2025
6.47
 85,200 6.42 6.50 6.41 0 500 -0.0
20/06/2025
6.50
 264,300 6.45 6.56 6.43 0 300 -0.0
19/06/2025
6.45
 92,900 6.51 6.51 6.45 0 3,800 -0.0
18/06/2025
6.50
 160,500 6.49 6.53 6.45 4,500 0 0.0
17/06/2025
6.49
 153,600 6.49 6.51 6.44 900 0 0.0
16/06/2025
6.45
 146,300 6.39 6.48 6.39 3,800 0 0.0
13/06/2025
6.49
 400,000 6.45 6.52 6.38 0 0 0
12/06/2025
6.55
 169,500 6.59 6.59 6.51 0 0 0
11/06/2025
6.53
 183,600 6.54 6.57 6.47 0 0 0
10/06/2025
6.51
 665,800 6.50 6.56 6.48 0 3,700 -0.0
09/06/2025
6.48
 519,300 6.51 6.59 6.47 0 16,900 -0.1
06/06/2025
6.47
 165,400 6.56 6.64 6.47 0 5,500 -0.0
05/06/2025
6.57
 222,500 6.72 6.72 6.55 100 4,300 -0.0
04/06/2025
6.69
 639,200 6.50 6.83 6.49 20,100 0 0.1
03/06/2025
6.50
 274,900 6.51 6.53 6.46 2,100 800 0.0
02/06/2025
6.47
 175,700 6.50 6.52 6.46 0 3,000 -0.0
30/05/2025
6.50
 183,400 6.61 6.61 6.48 0 8,800 -0.1
29/05/2025
6.59
 140,900 6.63 6.63 6.54 200 0 0.0
28/05/2025
6.59
 219,700 6.60 6.65 6.52 8,300 0 0.1
27/05/2025
6.55
 152,800 6.63 6.63 6.44 9,400 0 0.1
26/05/2025
6.52
 203,600 6.51 6.52 6.34 0 2,600 -0.0
23/05/2025
6.49
 146,200 6.50 6.56 6.45 0 2,500 -0.0
22/05/2025
6.50
 226,200 6.50 6.58 6.48 0 400 0
21/05/2025
6.57
 314,400 6.68 6.68 6.52 0 900 -0.0
20/05/2025
6.60
 462,900 6.53 6.71 6.47 5,100 800 0.0
19/05/2025
6.49
 231,600 6.57 6.60 6.49 0 25,400 0
16/05/2025
6.57
 261,300 6.61 6.72 6.55 1,300 0 0
15/05/2025
6.61
 312,600 6.60 6.65 6.51 0 800 0
14/05/2025
6.60
 198,200 6.60 6.63 6.55 200 0 0
13/05/2025
6.60
 284,400 6.65 6.65 6.55 0 0 0
12/05/2025
6.53
 265,300 6.78 6.78 6.52 0 100 0
09/05/2025
6.52
 508,300 6.41 6.55 6.41 1,800 0 0
08/05/2025
6.40
 190,700 6.42 6.42 6.36 0 0 0
07/05/2025
6.38
 171,200 6.30 6.44 6.30 100 2,100 0
06/05/2025
6.39
 148,400 6.35 6.47 6.35 0 6,200 0
05/05/2025
6.34
 785,000 6.43 6.49 6.26 0 3,900 0
29/04/2025
6.49
 200,700 6.58 6.58 6.49 2,100 300 0.0
28/04/2025
6.56
 106,100 6.62 6.63 6.52 0 14,500 -0.1
25/04/2025
6.61
 454,700 6.50 6.80 6.45 10,100 22,500 -0.1
24/04/2025
6.45
 123,800 6.57 6.57 6.41 200 13,700 -0.1
23/04/2025
6.47
 470,200 6.60 6.60 6.40 14,600 38,300 -0.2
22/04/2025
6.43
 680,300 6.69 6.81 6.26 11,100 700 0.1
21/04/2025
6.73
 167,200 6.80 6.86 6.72 1,600 15,300 -0.1
18/04/2025
6.80
 956,000 6.60 6.93 6.51 62,800 35,700 0.2
17/04/2025
6.49
 280,100 6.60 6.60 6.40 0 21,600 -0.1
16/04/2025
6.61
 243,300 6.55 6.69 6.53 2,700 30,500 -0.2
15/04/2025
6.61
 445,800 6.70 6.85 6.60 27,300 0 0.2
14/04/2025
6.71
 278,300 6.54 6.72 6.54 21,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |