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)
30/11/2017
11.17
 5,120 10.90 11.66 10.35 0 0 0
29/11/2017
10.90
 270 10.90 10.90 10.68 0 0 0
28/11/2017
10.90
 530 10.90 10.90 10.13 0 0 0
27/11/2017
10.90
 5,990 11.71 11.71 10.90 0 0 0
24/11/2017
11.71
 270 11.71 11.71 11.44 0 0 0
23/11/2017
11.71
 2,210 11.71 11.71 11.44 0 0 0
22/11/2017
11.71
 3,250 11.71 11.71 10.90 0 0 0
21/11/2017
11.71
 1,130 11.85 12.53 11.03 0 0 0
20/11/2017
11.85
 0 11.85 11.85 11.85 0 0 0
17/11/2017
11.85
 1,520 11.99 11.99 11.33 0 0 0
16/11/2017
11.99
 2,910 11.88 11.99 11.99 0 0 0
15/11/2017
11.88
 8,420 11.71 11.93 11.71 0 0 0
14/11/2017
11.71
 7,090 11.61 11.88 11.61 0 0 0
13/11/2017
11.61
 4,380 10.90 11.61 10.92 0 0 0
10/11/2017
10.90
 9,520 10.35 10.90 10.38 0 0 0
09/11/2017
10.35
 2,900 10.08 10.35 10.08 0 0 0
08/11/2017
10.08
 0 10.08 10.08 10.08 0 0 0
07/11/2017
10.08
 2,250 10.03 10.35 9.59 0 0 0
06/11/2017
10.03
 5,910 10.13 10.84 10.03 0 0 0
03/11/2017
10.13
 2,070 9.70 10.30 9.81 0 0 0
02/11/2017
9.70
 2,810 10.24 10.24 9.54 0 0 0
01/11/2017
10.24
 14,880 10.90 10.90 10.13 0 0 0
31/10/2017
10.90
 10 10.68 10.90 10.90 0 0 0
30/10/2017
10.68
 7,330 11.44 11.44 10.68 0 0 0
27/10/2017
11.44
 1,860 11.44 11.44 11.28 0 0 0
26/10/2017
11.44
 2,020 11.71 11.71 11.44 0 0 0
25/10/2017
11.71
 230 11.88 11.88 11.55 0 0 0
24/10/2017
11.88
 1,510 11.55 11.88 11.50 0 0 0
23/10/2017
11.55
 550 11.71 11.71 11.44 0 0 0
20/10/2017
11.71
 5,020 11.55 12.21 11.58 0 0 0
19/10/2017
11.55
 4,010 12.04 12.04 11.44 0 0 0
18/10/2017
12.04
 10 11.42 12.04 12.04 0 0 0
17/10/2017
11.42
 590 11.44 11.44 11.42 0 0 0
16/10/2017
11.44
 1,370 11.71 11.71 10.95 0 0 0
13/10/2017
11.71
 0 11.71 11.71 11.71 0 0 0
12/10/2017
11.71
 30 11.71 11.71 11.71 0 0 0
11/10/2017
11.71
 2,570 11.66 11.71 11.71 0 0 0
10/10/2017
11.66
 11,800 11.88 11.88 11.61 0 0 0
09/10/2017
11.88
 0 11.88 11.88 11.88 0 0 0
06/10/2017
11.88
 60 11.93 11.93 11.88 0 0 0
05/10/2017
11.93
 0 11.93 11.93 11.93 0 0 0
04/10/2017
11.93
 6,250 11.71 11.99 11.82 0 0 0
03/10/2017
11.71
 160 11.71 11.99 11.71 0 0 0
02/10/2017
11.71
 400 11.82 11.82 11.71 0 0 0
29/09/2017
11.82
 0 11.82 11.82 11.82 0 0 0
28/09/2017
11.82
 200 11.82 11.82 11.82 0 0 0
27/09/2017
11.82
 6,510 11.99 11.99 11.82 0 0 0
26/09/2017
11.99
 11,030 11.71 11.99 11.77 0 0 0
25/09/2017
11.71
 280 11.71 11.71 11.44 0 0 0
22/09/2017
11.71
 120 11.99 11.99 11.17 0 0 0
21/09/2017
11.99
 3,980 11.71 11.99 11.82 0 0 0
20/09/2017
11.71
 6,300 11.71 11.71 11.71 0 0 0
19/09/2017
11.71
 7,440 11.88 12.64 11.66 0 0 0
18/09/2017
11.88
 3,350 12.18 12.18 11.88 0 0 0
15/09/2017
12.18
 5,010 11.71 12.18 11.71 0 0 0
14/09/2017
11.71
 9,660 11.71 12.21 11.44 0 0 0
13/09/2017
11.71
 1,660 11.99 11.99 11.50 0 0 0
12/09/2017
11.99
 4,440 12.53 13.08 11.99 0 0 0
11/09/2017
12.53
 610 13.24 13.43 12.53 0 0 0
08/09/2017
13.24
 3,050 13.54 13.54 12.75 0 0 0
07/09/2017
13.54
 10,710 13.65 13.65 12.70 0 0 0
06/09/2017
13.65
 7,120 13.57 13.65 12.64 0 0 0
05/09/2017
13.57
 5,200 13.89 13.89 12.97 0 0 0
01/09/2017
13.89
 4,470 13.62 13.89 12.86 0 0 0
31/08/2017
13.62
 2,420 13.08 13.62 12.86 0 0 0
30/08/2017
13.08
 25,970 13.19 13.19 12.80 0 0 0
29/08/2017
13.19
 2,000 13.84 13.84 13.19 0 0 0
28/08/2017
13.84
 550 13.62 13.84 13.84 0 0 0
25/08/2017
13.62
 11,260 13.62 13.62 13.62 0 0 0
24/08/2017
13.62
 570 14.11 14.11 13.62 0 0 0
23/08/2017
14.11
 2,720 13.98 14.55 13.62 0 0 0
22/08/2017
13.98
 18,010 13.95 13.98 13.62 0 0 0
21/08/2017
13.95
 3,420 14.60 14.60 13.62 0 0 0
18/08/2017
14.60
 390 14.66 14.66 14.60 0 0 0
17/08/2017
14.66
 50 14.44 14.66 14.66 0 0 0
16/08/2017
14.44
 3,010 14.06 14.44 13.89 0 0 0
15/08/2017
14.06
 6,610 14.03 14.08 14.06 0 0 0
14/08/2017
14.03
 920 14.60 14.60 14.00 0 0 0
11/08/2017
14.60
 20 14.66 14.66 13.95 0 0 0
10/08/2017
14.66
 2,570 14.66 14.66 14.17 0 0 0
09/08/2017
14.66
 5,600 14.66 14.66 14.60 0 0 0
08/08/2017
14.66
 5,630 14.60 14.66 14.49 0 0 0
07/08/2017
14.60
 12,990 14.71 14.71 14.55 0 0 0
04/08/2017
14.71
 1,420 14.60 14.71 14.60 0 0 0
03/08/2017
14.60
 0 14.60 14.60 14.60 0 0 0
02/08/2017
14.60
 7,580 14.71 14.71 14.60 0 400 -0.0
01/08/2017
14.71
 2,170 14.71 14.77 14.71 0 0 0
31/07/2017
14.71
 3,300 14.71 14.71 14.71 0 0 0
28/07/2017
14.71
 0 14.71 14.71 14.71 0 0 0
27/07/2017
14.71
 9,530 13.95 14.71 14.44 0 0 0
26/07/2017
13.95
 0 13.95 13.95 13.95 0 0 0
25/07/2017
13.95
 20 14.71 14.71 13.95 0 0 0
24/07/2017
14.71
 30 14.17 14.71 14.17 0 0 0
21/07/2017
14.17
 30 14.82 14.82 14.17 0 0 0
20/07/2017
14.82
 12,660 14.63 14.82 13.89 0 0 0
19/07/2017
14.63
 1,050 14.68 14.71 14.60 0 0 0
18/07/2017
14.68
 8,240 14.71 14.77 14.68 0 0 0
17/07/2017
14.71
 3,090 14.77 14.77 14.44 0 0 0
14/07/2017
14.77
 910 14.74 14.82 14.71 0 0 0
13/07/2017
14.74
 890 14.71 14.82 14.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |