CTCP Siêu Thanh (st8)

2.59
0.02
(0.78%)
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
(2026-07-01) 		-0.39 -13.18% 1,367,600 0 0
2.55
3
2.59
2 tháng
(2026-06-01) 		-0.59 -18.67% 4,399,000 0 0
2.55
3.32
2.59
3 tháng
(2026-05-04) 		-0.70 -21.41% 5,859,200 -1,500 0
2.55
3.32
2.59
6 tháng
(2026-02-02) 		-1.77 -40.78% 11,476,300 -7,100 -0.0
2.55
4.46
2.59
12 tháng
(2025-08-05) 		-4.19 -61.98% 35,295,700 96,900 0.6
2.55
7.03
2.59
24 tháng
(2024-08-12) 		-5.08 -66.41% 131,796,200 -48,852 -0.2
2.55
8.68
2.59
36 tháng
(2023-08-16) 		-20.23 -88.73% 340,958,100 159,148 3.1
2.55
23.20
2.59
60 tháng
(2021-08-26) 		-4.09 -61.42% 377,512,300 -6,329,306 -644.4
2.55
29.45
2.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2010
2.73
 0 2.73 2.73 2.73 0 0 0
16/07/2010
2.73
 0 2.73 2.73 2.73 0 0 0
15/07/2010
2.73
 4,280 2.82 2.83 2.73 0 0 0
14/07/2010
2.82
 8,460 2.84 2.84 2.82 0 0 0
13/07/2010
2.84
 1,360 2.84 2.84 2.82 0 0 0
12/07/2010
2.84
 890 2.84 2.84 2.84 850 0 0.0
09/07/2010
2.84
 2,010 2.84 2.84 2.82 0 0 0
08/07/2010
2.84
 12,560 2.78 2.84 2.79 0 0 0
07/07/2010
2.78
 0 2.78 2.78 2.78 0 0 0
06/07/2010
2.78
 1,000 2.81 2.81 2.78 0 0 0
05/07/2010
2.81
 10 2.81 2.81 2.81 0 0 0
02/07/2010
2.81
 10 2.81 2.81 2.81 0 0 0
01/07/2010
2.81
 2,050 2.79 2.81 2.76 0 0 0
30/06/2010
2.79
 160 2.82 2.82 2.79 0 0 0
29/06/2010
2.82
 160 2.82 2.82 2.82 0 0 0
28/06/2010
2.82
 8,730 2.90 2.90 2.78 0 0 0
25/06/2010
2.90
 10 2.81 2.90 2.90 0 0 0
24/06/2010
2.81
 310 2.91 2.91 2.81 0 0 0
23/06/2010
2.91
 2,000 2.83 2.91 2.90 0 0 0
22/06/2010
2.83
 3,460 2.91 2.91 2.83 0 0 0
21/06/2010
2.91
 0 2.91 2.91 2.91 0 0 0
18/06/2010
2.91
 11,100 2.82 2.91 2.91 0 0 0
17/06/2010
2.82
 2,520 2.91 3.00 2.81 10 0 0.0
16/06/2010
2.91
 2,710 2.91 2.91 2.78 0 0 0
15/06/2010
2.91
 2,390 2.85 2.91 2.76 0 0 0
14/06/2010
2.85
 2,050 2.94 2.94 2.85 0 0 0
11/06/2010
2.94
 3,830 2.97 2.97 2.91 0 0 0
10/06/2010
2.97
 5,890 2.90 2.97 2.97 0 0 0
09/06/2010
2.90
 19,420 2.82 2.90 2.82 0 0 0
08/06/2010
2.82
 5,260 2.89 2.89 2.76 0 1,000 -0.0
07/06/2010
2.89
 370 2.89 2.89 2.89 350 0 0.0
04/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2010
2.89
 270 2.79 2.89 2.75 0 0 0
03/06/2010
2.79
 1,890 2.82 2.86 2.79 0 0 0
02/06/2010
2.82
 1,220 2.78 2.86 2.70 0 0 0
01/06/2010
2.78
 6,670 2.83 2.92 2.77 0 10 -0.0
31/05/2010
2.83
 2,110 2.91 2.99 2.83 0 0 0
28/05/2010
2.91
 4,410 2.91 2.91 2.83 0 0 0
27/05/2010
2.91
 8,880 2.90 2.91 2.77 0 0 0
26/05/2010
2.90
 9,630 2.91 2.91 2.82 0 0 0
25/05/2010
2.91
 5,770 2.80 2.91 2.69 0 0 0
24/05/2010
2.80
 300 2.94 2.94 2.80 0 0 0
21/05/2010
2.94
 6,920 2.99 2.99 2.85 0 0 0
20/05/2010
2.99
 13,440 2.95 2.99 2.81 0 0 0
19/05/2010
2.95
 9,360 2.99 3.00 2.85 1,000 0 0.0
18/05/2010
2.99
 49,230 2.86 3.00 2.93 0 0 0
17/05/2010
2.86
 38,700 2.86 2.95 2.73 0 0 0
14/05/2010
2.86
 64,640 2.73 2.86 2.73 0 0 0
13/05/2010
2.73
 16,260 2.73 2.77 2.72 0 0 0
12/05/2010
2.73
 36,190 2.69 2.77 2.66 0 0 0
11/05/2010
2.69
 29,050 2.63 2.69 2.63 0 0 0
10/05/2010
2.63
 40,850 2.66 2.66 2.56 0 0 0
07/05/2010
2.66
 31,980 2.75 2.75 2.62 0 0 0
06/05/2010
2.75
 25,830 2.75 2.77 2.73 0 2,260 -0.1
05/05/2010
2.75
 14,930 2.75 2.79 2.64 0 0 0
04/05/2010
2.75
 15,080 2.62 2.75 2.75 0 0 0
29/04/2010
2.62
 11,370 2.59 2.64 2.58 0 0 0
28/04/2010
2.59
 15,620 2.61 2.61 2.55 0 0 0
27/04/2010
2.61
 3,910 2.66 2.66 2.60 0 0 0
26/04/2010
2.66
 20 2.66 2.77 2.66 0 0 0
22/04/2010
2.66
 12,390 2.68 2.69 2.64 0 0 0
21/04/2010
2.68
 25,910 2.71 2.71 2.59 0 0 0
20/04/2010
2.71
 20 2.62 2.71 2.71 0 0 0
19/04/2010
2.62
 4,260 2.60 2.64 2.60 0 0 0
16/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/04/2010
2.60
 30,510 2.53 2.64 2.56 0 0 0
15/04/2010
2.54
 5,410 2.59 2.59 2.54 0 0 0
14/04/2010
2.59
 900 2.53 2.60 2.58 0 0 0
13/04/2010
2.53
 5,850 2.60 2.60 2.53 0 0 0
12/04/2010
2.60
 3,750 2.54 2.64 2.60 0 0 0
09/04/2010
2.54
 7,860 2.50 2.59 2.54 0 0 0
08/04/2010
2.50
 9,390 2.49 2.50 2.45 0 0 0
07/04/2010
2.49
 3,910 2.58 2.58 2.47 0 0 0
06/04/2010
2.58
 1,880 2.58 2.58 2.53 0 1,610 -0.1
05/04/2010
2.58
 2,010 2.52 2.63 2.58 0 0 0
02/04/2010
2.52
 5,620 2.47 2.53 2.47 0 0 0
01/04/2010
2.47
 3,140 2.57 2.59 2.47 0 0 0
31/03/2010
2.57
 910 2.48 2.57 2.49 0 0 0
30/03/2010
2.48
 1,760 2.60 2.60 2.48 0 0 0
29/03/2010
2.60
 50 2.57 2.60 2.56 0 0 0
26/03/2010
2.57
 690 2.64 2.65 2.57 0 0 0
25/03/2010
2.64
 3,300 2.64 2.67 2.60 0 0 0
24/03/2010
2.64
 1,280 2.64 2.64 2.60 0 0 0
23/03/2010
2.64
 1,540 2.67 2.67 2.60 0 0 0
22/03/2010
2.67
 2,520 2.70 2.70 2.58 0 0 0
19/03/2010
2.70
 1,620 2.67 2.70 2.60 0 0 0
18/03/2010
2.67
 30,780 2.59 2.69 2.57 0 0 0
17/03/2010
2.59
 1,110 2.59 2.60 2.59 0 0 0
16/03/2010
2.59
 2,860 2.69 2.69 2.59 0 0 0
15/03/2010
2.69
 8,090 2.70 2.72 2.69 0 0 0
12/03/2010
2.70
 3,200 2.76 2.76 2.69 0 0 0
11/03/2010
2.76
 5,380 2.77 2.77 2.72 0 0 0
10/03/2010
2.77
 12,150 2.70 2.79 2.76 0 0 0
09/03/2010
2.70
 14,000 2.82 2.82 2.70 0 0 0
08/03/2010
2.82
 8,910 2.76 2.82 2.65 0 0 0
05/03/2010
2.76
 5,210 2.76 2.76 2.68 0 0 0
04/03/2010
2.76
 6,760 2.80 2.83 2.76 0 0 0
03/03/2010
2.80
 38,290 2.76 2.83 2.72 0 0 0
02/03/2010
2.76
 68,220 2.67 2.77 2.70 0 0 0
01/03/2010
2.67
 23,030 2.63 2.68 2.63 0 0 0
26/02/2010
2.63
 20,550 2.56 2.63 2.59 0 0 0
25/02/2010
2.56
 15,740 2.68 2.68 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |