CTCP Siêu Thanh (st8)

3.44
-0.01
(-0.29%)
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
(2026-02-23) 		-0.57 -14.18% 2,068,400 -8,000 -0.0
3.29
4.08
3.44
2 tháng
(2026-01-19) 		-1.11 -24.34% 4,148,200 -5,000 -0.0
3.29
4.56
3.44
3 tháng
(2025-12-18) 		-1.77 -33.91% 6,235,200 27,400 0.1
3.29
5.22
3.44
6 tháng
(2025-09-19) 		-3.20 -48.12% 15,342,500 81,300 0.5
3.29
6.70
3.44
12 tháng
(2025-03-24) 		-4.25 -55.19% 65,386,100 -46,152 -0.2
3.29
7.80
3.44
24 tháng
(2024-03-28) 		-7.05 -67.14% 179,352,400 -213,752 -2.7
3.29
10.50
3.44
36 tháng
(2023-04-03) 		-13.55 -79.71% 346,406,300 103,248 1.4
3.29
29.45
3.44
60 tháng
(2021-04-13) 		-4.35 -55.79% 369,538,300 -6,351,406 -644.6
3.29
29.45
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/07/2009
1.94
 14,690 1.86 1.95 1.88 0 0 0
03/07/2009
1.86
 8,540 1.94 1.94 1.84 0 0 0
02/07/2009
1.94
 33,020 1.86 1.96 1.92 0 0 0
01/07/2009
1.86
 4,520 1.96 1.96 1.86 300 0 0
30/06/2009
1.96
 4,800 1.96 1.96 1.89 0 0 0
29/06/2009
1.96
 5,750 2.00 2.00 1.94 0 0 0
26/06/2009
2.00
 12,230 1.93 2.02 1.86 0 0 0
25/06/2009
1.93
 18,150 1.93 2.02 1.93 0 0 0
24/06/2009
1.93
 30,210 1.84 1.93 1.76 0 700 0
23/06/2009
1.84
 2,900 1.94 1.94 1.84 0 0 0
22/06/2009
1.94
 9,780 2.04 2.04 1.94 500 0 0
19/06/2009
2.04
 8,940 2.10 2.19 2.04 0 0 0
18/06/2009
2.10
 20,680 2.02 2.10 2.02 0 0 0
17/06/2009
2.02
 26,300 2.12 2.12 2.02 0 0 0
16/06/2009
2.12
 7,610 2.22 2.22 2.12 0 1,100 0
15/06/2009
2.22
 32,340 2.31 2.31 2.20 0 0 0
12/06/2009
2.31
 24,330 2.27 2.35 2.28 0 0 0
11/06/2009
2.27
 31,060 2.17 2.27 2.17 0 0 0
10/06/2009
2.17
 47,960 2.27 2.38 2.17 100 1,500 0
09/06/2009
2.27
 56,640 2.16 2.27 2.19 0 0 0
08/06/2009
2.16
 1,640 2.06 2.16 2.16 0 0 0
05/06/2009
2.06
 36,540 1.97 2.06 2.06 0 0 0
04/06/2009
1.97
 6,760 1.88 1.97 1.97 0 0 0
03/06/2009
1.88
 36,030 1.79 1.88 1.86 0 0 0
02/06/2009
1.79
 39,820 1.72 1.79 1.72 700 0 0
01/06/2009
1.72
 16,450 1.72 1.74 1.70 0 0 0
29/05/2009
1.72
 11,510 1.70 1.75 1.69 0 0 0
28/05/2009
1.70
 8,970 1.78 1.78 1.69 50 0 0
27/05/2009
1.78
 19,990 1.76 1.79 1.70 20 0 0
26/05/2009
1.76
 15,670 1.77 1.86 1.73 0 0 0
25/05/2009
1.77
 14,580 1.69 1.77 1.66 0 0 0
22/05/2009
1.69
 20,490 1.73 1.78 1.69 0 0 0
21/05/2009
1.73
 20,630 1.73 1.80 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |