CTCP Siêu Thanh (st8)

4.40
-0.04
(-0.90%)
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
(2025-12-29) 		-0.21 -4.52% 1,963,300 37,400 0.2
4.42
4.79
4.44
2 tháng
(2025-11-28) 		-1.08 -19.57% 4,663,000 41,900 0.2
4.42
5.77
4.44
3 tháng
(2025-10-29) 		-1.26 -22.11% 7,161,400 49,800 0.2
4.42
5.85
4.44
6 tháng
(2025-07-31) 		-2.34 -34.51% 24,506,000 104,000 0.6
4.42
7.03
4.44
12 tháng
(2025-02-03) 		-2.49 -35.93% 87,656,000 23,848 0.4
4.42
8.68
4.44
24 tháng
(2024-02-07) 		-7.46 -62.69% 242,800,700 -73,752 -1.5
4.42
14.10
4.44
36 tháng
(2023-02-13) 		-8.81 -66.49% 350,867,400 107,848 0.5
4.42
29.45
4.44
60 tháng
(2021-02-22) 		-2.74 -38.19% 366,025,100 -6,341,406 -644.6
4.42
29.45
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2008
1.81
 10,430 1.72 1.81 1.81 0 0 0
04/11/2008
1.72
 7,120 1.78 1.79 1.70 0 0 0
03/11/2008
1.78
 4,030 1.87 1.90 1.78 0 0 0
31/10/2008
1.87
 2,230 1.82 1.90 1.87 0 0 0
30/10/2008
1.82
 5,500 1.73 1.82 1.79 0 0 0
29/10/2008
1.73
 8,030 1.65 1.73 1.73 0 0 0
28/10/2008
1.65
 6,140 1.74 1.74 1.65 0 0 0
27/10/2008
1.74
 1,900 1.82 1.82 1.74 0 0 0
24/10/2008: Cổ tức tiền mặt tỉ lệ: 15%
24/10/2008
1.82
 2,350 1.92 1.92 1.82 0 0 0
23/10/2008
1.92
 5,460 2.02 2.02 1.92 0 0 0
22/10/2008
2.02
 5,210 2.09 2.09 1.99 0 0 0
21/10/2008
2.09
 9,140 2.05 2.14 2.08 0 0 0
20/10/2008
2.05
 4,370 1.98 2.06 2.01 0 0 0
17/10/2008
1.98
 6,410 1.89 1.98 1.89 0 0 0
16/10/2008
1.89
 2,360 1.86 1.92 1.77 0 0 0
15/10/2008
1.86
 5,810 1.82 1.90 1.83 100 0 0
14/10/2008
1.82
 1,050 1.73 1.82 1.82 0 0 0
13/10/2008
1.73
 10,220 1.74 1.77 1.70 0 0 0
10/10/2008
1.74
 8,070 1.83 1.83 1.74 0 0 0
09/10/2008
1.83
 15,320 1.87 1.96 1.78 0 0 0
08/10/2008
1.87
 13,910 1.97 1.97 1.87 0 0 0
07/10/2008
1.97
 500 2.07 2.07 1.97 0 0 0
06/10/2008
2.07
 3,480 2.17 2.17 2.07 0 0 0
03/10/2008
2.17
 3,590 2.14 2.17 2.04 0 0 0
02/10/2008
2.14
 1,810 2.14 2.21 2.14 0 100 0
01/10/2008
2.14
 12,370 2.06 2.16 1.97 9,360 0 0
30/09/2008
2.06
 290 2.16 2.16 2.06 0 0 0
29/09/2008
2.16
 4,400 2.17 2.17 2.07 0 0 0
26/09/2008
2.17
 7,830 2.09 2.19 2.09 0 0 0
25/09/2008
2.09
 5,080 2.00 2.09 1.93 20 0 0
24/09/2008
2.00
 16,670 2.10 2.14 2.00 0 0 0
23/09/2008
2.10
 21,490 2.01 2.11 2.10 680 0 0
22/09/2008
2.01
 2,430 1.92 2.01 2.01 0 0 0
19/09/2008
1.92
 4,810 1.83 1.92 1.83 0 0 0
18/09/2008
1.83
 7,630 1.92 1.92 1.83 1,880 0 0
17/09/2008
1.92
 8,370 2.02 2.02 1.92 400 0 0
16/09/2008
2.02
 7,930 2.12 2.12 2.02 0 0 0
15/09/2008
2.12
 19,550 2.23 2.33 2.12 0 0 0
12/09/2008
2.23
 11,590 2.34 2.34 2.23 3,000 0 0
11/09/2008
2.34
 17,330 2.46 2.46 2.34 0 0 0
10/09/2008
2.46
 13,930 2.48 2.60 2.40 0 0 0
09/09/2008
2.48
 17,720 2.36 2.48 2.43 0 0 0
08/09/2008
2.36
 33,480 2.28 2.36 2.17 500 0 0
05/09/2008
2.28
 41,670 2.40 2.40 2.28 0 2,410 0
04/09/2008
2.40
 16,300 2.43 2.43 2.31 1,200 0 0
03/09/2008
2.43
 23,070 2.32 2.43 2.43 1,000 7,130 0
29/08/2008
2.32
 17,900 2.44 2.44 2.32 1,000 0 0
28/08/2008
2.44
 22,540 2.57 2.57 2.44 0 4,770 0
27/08/2008
2.57
 31,250 2.70 2.81 2.57 0 0 0
26/08/2008
2.70
 21,400 2.69 2.82 2.70 0 0 0
25/08/2008
2.69
 38,460 2.56 2.69 2.56 0 5,100 0
22/08/2008
2.56
 31,300 2.69 2.81 2.56 0 0 0
21/08/2008
2.69
 55,860 2.57 2.69 2.46 0 0 0
20/08/2008
2.57
 42,260 2.57 2.70 2.45 0 0 0
19/08/2008
2.57
 37,150 2.45 2.57 2.55 0 0 0
18/08/2008
2.45
 9,600 2.34 2.45 2.45 0 0 0
15/08/2008
2.34
 900 2.28 2.34 2.33 0 0 0
14/08/2008
2.28
 2,300 2.21 2.28 2.28 0 0 0
13/08/2008
2.21
 8,180 2.15 2.21 2.21 0 0 0
12/08/2008
2.15
 30,000 2.09 2.15 2.08 0 0 0
11/08/2008
2.09
 10,580 2.04 2.09 2.09 370 0 0
08/08/2008
2.04
 43,210 1.98 2.04 2.04 0 0 0
07/08/2008
1.98
 1,400 1.92 1.98 1.98 0 0 0
06/08/2008
1.92
 27,350 1.87 1.92 1.87 0 0 0
05/08/2008
1.87
 82,310 1.82 1.87 1.82 0 0 0
04/08/2008
1.82
 6,210 1.77 1.82 1.82 0 0 0
01/08/2008
1.77
 1,130 1.72 1.77 1.77 0 0 0
31/07/2008
1.72
 3,610 1.68 1.72 1.72 0 0 0
30/07/2008
1.68
 14,860 1.63 1.68 1.68 0 0 0
29/07/2008
1.63
 100 1.59 1.63 1.63 0 0 0
28/07/2008
1.59
 21,150 1.54 1.59 1.59 0 0 0
25/07/2008
1.54
 20 1.59 1.59 1.54 0 0 0
24/07/2008
1.59
 50 1.63 1.63 1.59 0 0 0
23/07/2008
1.63
 10 1.68 1.68 1.63 0 0 0
22/07/2008
1.68
 560 1.73 1.73 1.68 50 0 0
21/07/2008
1.73
 1,150 1.78 1.78 1.73 0 0 0
18/07/2008
1.78
 140 1.83 1.83 1.78 0 0 0
17/07/2008
1.83
 8,230 1.88 1.89 1.83 0 0 0
16/07/2008
1.88
 10,390 1.88 1.94 1.83 0 0 0
15/07/2008
1.88
 37,340 1.83 1.88 1.79 0 920 0
14/07/2008
1.83
 14,170 1.78 1.83 1.83 0 0 0
11/07/2008
1.78
 22,330 1.73 1.78 1.68 0 0 0
10/07/2008
1.73
 9,800 1.78 1.78 1.73 0 0 0
09/07/2008
1.78
 1,710 1.83 1.83 1.78 0 0 0
08/07/2008
1.83
 4,860 1.89 1.89 1.83 0 0 0
07/07/2008
1.89
 9,880 1.89 1.89 1.83 0 0 0
04/07/2008
1.89
 22,250 1.84 1.89 1.84 0 0 0
03/07/2008
1.84
 9,150 1.80 1.85 1.75 0 0 0
02/07/2008
1.80
 26,470 1.75 1.80 1.77 0 0 0
01/07/2008
1.75
 31,900 1.70 1.75 1.71 0 0 0
30/06/2008
1.70
 6,390 1.65 1.70 1.70 0 0 0
27/06/2008
1.65
 3,740 1.61 1.65 1.56 500 0 0
26/06/2008
1.61
 7,330 1.56 1.61 1.52 0 0 0
25/06/2008
1.56
 3,150 1.61 1.61 1.56 920 0 0
24/06/2008
1.61
 480 1.65 1.65 1.61 20 0 0
23/06/2008
1.65
 2,440 1.70 1.70 1.65 0 500 0
20/06/2008
1.70
 110 1.75 1.75 1.70 0 0 0
19/06/2008
1.75
 870 1.80 1.80 1.75 800 0 0
18/06/2008
1.80
 6,620 1.80 1.83 1.77 0 0 0
17/06/2008
1.80
 3,310 1.80 1.83 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |