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)
23/11/2009
2.53
 5,520 2.66 2.66 2.53 0 0 0
20/11/2009
2.66
 5,920 2.66 2.67 2.60 3,870 0 0
19/11/2009
2.66
 3,010 2.66 2.66 2.64 0 0 0
18/11/2009
2.66
 920 2.63 2.67 2.54 0 0 0
17/11/2009
2.63
 8,170 2.63 2.67 2.60 0 0 0
16/11/2009
2.63
 14,090 2.76 2.76 2.62 400 0 0
13/11/2009
2.76
 5,190 2.66 2.76 2.66 0 0 0
12/11/2009
2.66
 25,090 2.54 2.66 2.63 0 0 0
11/11/2009
2.54
 2,970 2.42 2.54 2.45 0 0 0
10/11/2009
2.42
 10,720 2.52 2.60 2.42 10 0 0
09/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/11/2009
2.52
 14,590 2.65 2.76 2.52 1,460 0 0
06/11/2009
2.65
 17,820 2.66 2.71 2.65 0 0 0
05/11/2009
2.66
 24,330 2.54 2.66 2.54 90 0 0
04/11/2009
2.54
 4,370 2.56 2.67 2.50 0 0 0
03/11/2009
2.56
 42,380 2.69 2.69 2.56 0 0 0
02/11/2009
2.69
 34,110 2.83 2.83 2.69 0 0 0
30/10/2009
2.83
 46,380 2.76 2.89 2.79 0 0 0
29/10/2009
2.76
 33,860 2.87 2.87 2.73 0 0 0
28/10/2009
2.87
 26,050 2.84 2.89 2.72 0 0 0
27/10/2009
2.84
 72,360 2.85 2.85 2.72 0 0 0
26/10/2009
2.85
 123,200 2.82 2.96 2.83 0 5,100 0
23/10/2009
2.82
 40,060 2.69 2.82 2.82 0 0 0
22/10/2009
2.69
 51,550 2.56 2.69 2.69 0 0 0
21/10/2009
2.56
 24,180 2.44 2.56 2.40 0 0 0
20/10/2009
2.44
 27,590 2.41 2.51 2.44 0 0 0
19/10/2009
2.41
 16,190 2.51 2.51 2.41 0 0 0
16/10/2009
2.51
 15,310 2.61 2.61 2.51 0 0 0
15/10/2009
2.61
 14,950 2.57 2.69 2.58 0 0 0
14/10/2009
2.57
 30,520 2.45 2.57 2.57 0 0 0
13/10/2009
2.45
 53,080 2.34 2.45 2.45 0 10 0
12/10/2009
2.34
 31,600 2.23 2.34 2.27 0 140 0
09/10/2009
2.23
 13,260 2.23 2.24 2.23 0 100 0
08/10/2009
2.23
 8,050 2.18 2.23 2.18 0 0 0
07/10/2009
2.18
 9,300 2.19 2.23 2.18 0 0 0
06/10/2009
2.19
 10,180 2.16 2.23 2.14 0 0 0
05/10/2009
2.16
 3,070 2.12 2.22 2.03 0 0 0
02/10/2009
2.12
 12,590 2.19 2.19 2.10 0 0 0
01/10/2009
2.19
 15,350 2.21 2.23 2.19 0 0 0
30/09/2009
2.21
 10,830 2.23 2.28 2.21 0 0 0
29/09/2009
2.23
 13,210 2.23 2.23 2.21 0 0 0
28/09/2009
2.23
 17,740 2.25 2.27 2.21 0 0 0
25/09/2009
2.25
 7,560 2.26 2.27 2.23 0 0 0
24/09/2009
2.26
 390 2.26 2.26 2.19 0 0 0
23/09/2009
2.26
 23,360 2.25 2.30 2.24 0 0 0
22/09/2009
2.25
 20,050 2.28 2.30 2.25 0 0 0
21/09/2009
2.28
 3,750 2.29 2.35 2.23 40 0 0
18/09/2009
2.29
 5,920 2.30 2.30 2.23 0 0 0
17/09/2009
2.30
 30,760 2.21 2.30 2.23 0 0 0
16/09/2009
2.21
 12,720 2.21 2.26 2.20 0 0 0
15/09/2009
2.21
 10,230 2.22 2.26 2.16 0 0 0
14/09/2009
2.22
 3,410 2.16 2.22 2.16 0 40 0
11/09/2009
2.16
 5,890 2.14 2.23 2.16 60 0 0
10/09/2009
2.14
 10,050 2.20 2.23 2.10 960 0 0
09/09/2009
2.20
 12,710 2.22 2.26 2.20 0 0 0
08/09/2009
2.22
 11,640 2.13 2.22 2.14 0 0 0
07/09/2009
2.13
 3,800 2.18 2.22 2.13 0 0 0
04/09/2009
2.18
 8,430 2.24 2.29 2.17 0 60 0
03/09/2009
2.24
 22,410 2.33 2.33 2.23 0 0 0
02/09/2009
2.33
 0 2.33 2.33 2.33 0 0 0
01/09/2009
2.33
 61,320 2.23 2.34 2.26 0 960 0
31/08/2009
2.23
 6,420 2.12 2.23 2.23 0 0 0
28/08/2009
2.12
 20,340 2.12 2.15 2.09 0 0 0
27/08/2009
2.12
 13,420 2.12 2.14 2.07 0 0 0
26/08/2009
2.12
 15,670 2.14 2.15 2.12 0 0 0
25/08/2009
2.14
 10,330 2.21 2.26 2.14 1,990 0 0
24/08/2009
2.21
 7,350 2.20 2.21 2.20 1,000 0 0
21/08/2009
2.20
 31,400 2.10 2.20 2.17 0 0 0
20/08/2009
2.10
 50,680 2.00 2.10 2.01 20 0 0
19/08/2009
2.00
 9,940 2.00 2.01 1.96 0 0 0
18/08/2009
2.00
 6,880 2.00 2.00 1.91 0 0 0
17/08/2009
2.00
 17,510 2.02 2.03 2.00 0 0 0
14/08/2009
2.02
 3,220 2.02 2.02 2.02 0 20 0
13/08/2009
2.02
 18,970 1.99 2.03 2.00 0 0 0
12/08/2009
1.99
 20,790 2.03 2.09 1.96 0 0 0
11/08/2009
2.03
 8,030 2.09 2.09 2.01 0 0 0
10/08/2009
2.09
 9,630 2.02 2.09 2.02 0 0 0
07/08/2009
2.02
 30,520 2.01 2.02 1.93 0 0 0
06/08/2009
2.01
 28,300 1.91 2.01 2.01 0 0 0
05/08/2009
1.91
 55,180 1.82 1.91 1.88 0 0 0
04/08/2009
1.82
 10,250 1.77 1.85 1.82 0 0 0
03/08/2009
1.77
 11,290 1.69 1.77 1.71 30 0 0
31/07/2009
1.69
 17,440 1.62 1.69 1.67 0 0 0
30/07/2009
1.62
 7,690 1.64 1.69 1.59 0 0 0
29/07/2009
1.64
 1,850 1.67 1.74 1.62 0 0 0
28/07/2009
1.67
 18,110 1.75 1.80 1.66 120 0 0
27/07/2009
1.75
 7,390 1.78 1.85 1.75 30 0 0
24/07/2009
1.78
 20,200 1.70 1.78 1.78 0 0 0
23/07/2009
1.70
 5,290 1.62 1.70 1.60 0 0 0
22/07/2009
1.62
 4,970 1.63 1.70 1.60 0 0 0
21/07/2009
1.63
 7,810 1.57 1.65 1.59 0 0 0
20/07/2009
1.57
 6,410 1.64 1.64 1.57 0 0 0
17/07/2009
1.64
 7,120 1.65 1.67 1.64 0 0 0
16/07/2009
1.65
 18,520 1.64 1.71 1.64 0 0 0
15/07/2009
1.64
 25,060 1.71 1.71 1.64 0 0 0
14/07/2009
1.71
 7,320 1.80 1.80 1.71 0 0 0
13/07/2009
1.80
 13,100 1.89 1.89 1.80 0 2,200 0
10/07/2009
1.89
 14,840 1.98 1.98 1.89 0 0 0
09/07/2009
1.98
 10 1.98 1.98 1.98 0 0 0
08/07/2009
1.98
 1,110 1.95 1.98 1.98 0 0 0
07/07/2009
1.95
 6,000 1.94 1.98 1.95 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |