CTCP Siêu Thanh (st8)

3.29
0.01
(0.30%)
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
(2026-04-01) 		-0.01 -0.30% 1,731,900 4,400 0
3.28
3.40
3.29
2 tháng
(2026-03-02) 		-0.70 -17.54% 4,132,400 -3,600 -0.0
3.24
3.99
3.29
3 tháng
(2026-02-02) 		-1.05 -24.19% 5,640,400 -5,600 -0.0
3.24
4.46
3.29
6 tháng
(2025-11-03) 		-2.27 -40.83% 12,708,800 48,200 0.2
3.24
5.77
3.29
12 tháng
(2025-05-06) 		-3.10 -48.51% 55,397,100 37,700 0.4
3.24
7.23
3.29
24 tháng
(2024-05-13) 		-6.23 -65.44% 161,980,400 -247,652 -2.3
3.24
10
3.29
36 tháng
(2023-05-17) 		-14.11 -81.09% 341,781,700 156,448 3.1
3.24
29.45
3.29
60 tháng
(2021-05-27) 		-4.55 -58.02% 371,811,300 -6,329,006 -644.4
3.24
29.45
3.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2009
1.73
 18,530 1.73 1.76 1.66 0 0 0
19/05/2009
1.73
 7,940 1.72 1.74 1.66 0 0 0
18/05/2009
1.72
 7,890 1.72 1.77 1.72 0 0 0
15/05/2009
1.72
 24,420 1.67 1.74 1.71 0 1,000 0
14/05/2009
1.67
 25,640 1.61 1.68 1.63 0 0 0
13/05/2009
1.61
 18,670 1.54 1.61 1.59 0 0 0
12/05/2009
1.54
 23,480 1.47 1.54 1.51 0 0 0
11/05/2009
1.47
 37,170 1.53 1.59 1.47 0 0 0
08/05/2009
1.53
 23,010 1.47 1.53 1.53 0 0 0
07/05/2009
1.47
 17,160 1.41 1.47 1.39 0 0 0
06/05/2009
1.41
 5,800 1.48 1.51 1.41 0 0 0
05/05/2009
1.48
 26,900 1.41 1.48 1.48 0 0 0
04/05/2009
1.41
 3,530 1.35 1.41 1.41 0 0 0
29/04/2009
1.35
 17,080 1.39 1.39 1.33 0 0 0
28/04/2009
1.39
 14,360 1.38 1.43 1.31 0 0 0
27/04/2009
1.38
 1,050 1.37 1.42 1.38 0 0 0
24/04/2009
1.37
 9,250 1.44 1.47 1.37 0 0 0
23/04/2009
1.44
 5,400 1.41 1.44 1.37 0 0 0
22/04/2009
1.41
 4,180 1.35 1.41 1.41 0 0 0
21/04/2009
1.35
 17,610 1.41 1.45 1.35 0 0 0
20/04/2009
1.41
 1,090 1.49 1.49 1.41 0 0 0
17/04/2009
1.49
 29,730 1.46 1.53 1.39 0 0 0
16/04/2009
1.46
 15,920 1.39 1.46 1.45 0 0 0
15/04/2009
1.39
 10,790 1.47 1.52 1.39 0 0 0
14/04/2009
1.47
 22,660 1.46 1.53 1.46 0 0 0
13/04/2009
1.46
 14,510 1.39 1.46 1.37 0 0 0
10/04/2009
1.39
 21,700 1.33 1.39 1.39 0 0 0
09/04/2009
1.33
 5,440 1.29 1.34 1.33 0 0 0
08/04/2009
1.29
 10,200 1.31 1.31 1.26 0 0 0
07/04/2009
1.31
 17,820 1.27 1.32 1.25 0 0 0
03/04/2009
1.27
 20,400 1.21 1.27 1.25 0 0 0
02/04/2009
1.21
 14,750 1.21 1.25 1.20 0 0 0
01/04/2009
1.21
 9,150 1.21 1.22 1.21 0 0 0
31/03/2009
1.21
 1,220 1.23 1.23 1.17 0 0 0
30/03/2009
1.23
 220 1.25 1.25 1.20 0 0 0
27/03/2009
1.25
 3,090 1.26 1.26 1.25 0 0 0
26/03/2009
1.26
 16,560 1.22 1.26 1.19 0 0 0
25/03/2009
1.22
 910 1.24 1.24 1.21 0 0 0
24/03/2009
1.24
 2,630 1.23 1.27 1.23 0 0 0
23/03/2009
1.23
 0 1.23 1.23 1.23 0 0 0
20/03/2009
1.23
 3,240 1.20 1.23 1.17 0 0 0
19/03/2009
1.20
 7,000 1.26 1.28 1.20 0 0 0
18/03/2009
1.26
 12,410 1.23 1.26 1.18 0 0 0
17/03/2009
1.23
 6,540 1.19 1.23 1.19 0 0 0
16/03/2009
1.19
 10 1.19 1.19 1.19 0 0 0
13/03/2009
1.19
 640 1.21 1.21 1.17 0 0 0
12/03/2009
1.21
 210 1.21 1.21 1.15 0 0 0
11/03/2009
1.21
 2,310 1.16 1.21 1.21 0 0 0
10/03/2009
1.16
 6,080 1.13 1.16 1.15 0 0 0
09/03/2009
1.13
 180 1.15 1.19 1.12 0 0 0
06/03/2009
1.15
 1,410 1.19 1.19 1.15 0 0 0
05/03/2009
1.19
 140 1.17 1.19 1.17 0 0 0
04/03/2009
1.17
 10 1.15 1.17 1.17 0 0 0
03/03/2009
1.15
 10 1.13 1.15 1.15 0 0 0
02/03/2009
1.13
 3,600 1.11 1.16 1.13 0 0 0
27/02/2009
1.11
 1,800 1.13 1.17 1.11 0 0 0
26/02/2009
1.13
 2,140 1.19 1.19 1.13 0 0 0
25/02/2009
1.19
 2,050 1.14 1.19 1.10 0 0 0
24/02/2009
1.14
 1,650 1.20 1.20 1.14 0 0 0
23/02/2009
1.20
 100 1.20 1.20 1.20 0 0 0
20/02/2009
1.20
 1,550 1.23 1.23 1.19 0 0 0
19/02/2009
1.23
 1,370 1.20 1.23 1.17 0 0 0
18/02/2009
1.20
 2,520 1.26 1.26 1.20 0 0 0
17/02/2009
1.26
 30 1.26 1.26 1.25 0 0 0
16/02/2009
1.26
 750 1.31 1.31 1.26 0 0 0
13/02/2009
1.31
 1,500 1.32 1.32 1.26 0 0 0
12/02/2009
1.32
 1,730 1.31 1.32 1.26 0 0 0
11/02/2009
1.31
 70 1.31 1.31 1.27 0 0 0
10/02/2009
1.31
 4,340 1.38 1.39 1.31 0 0 0
09/02/2009
1.38
 1,260 1.45 1.49 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |