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) 		-0.63 -15.67% 1,946,400 -8,000 -0.0
3.29
4.08
3.45
2 tháng
(2026-01-16) 		-1.20 -26.14% 4,124,600 -5,000 -0.0
3.29
4.59
3.45
3 tháng
(2025-12-17) 		-1.89 -35.80% 6,208,300 27,400 0.1
3.29
5.28
3.45
6 tháng
(2025-09-18) 		-3.33 -49.55% 15,289,200 83,300 0.5
3.29
6.72
3.45
12 tháng
(2025-03-24) 		-4.31 -55.97% 65,264,100 -46,152 -0.2
3.29
7.80
3.45
24 tháng
(2024-03-27) 		-7.16 -67.87% 179,673,500 -271,652 -3.4
3.29
10.55
3.45
36 tháng
(2023-04-03) 		-13.61 -80.06% 346,284,300 103,248 1.4
3.29
29.45
3.45
60 tháng
(2021-04-12) 		-4.32 -56.01% 369,423,300 -6,351,406 -644.6
3.29
29.45
3.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2008
1.31
 70 1.25 1.31 1.31 0 0 0
16/12/2008
1.25
 3,940 1.31 1.31 1.25 0 0 0
15/12/2008
1.31
 9,330 1.26 1.32 1.26 0 0 0
12/12/2008
1.26
 1,990 1.20 1.26 1.19 0 0 0
11/12/2008
1.20
 330 1.24 1.26 1.20 0 0 0
10/12/2008
1.24
 2,340 1.25 1.29 1.19 0 0 0
09/12/2008
1.25
 1,680 1.20 1.25 1.15 0 0 0
08/12/2008
1.20
 5,950 1.25 1.25 1.19 0 0 0
05/12/2008
1.25
 7,360 1.31 1.31 1.25 0 0 0
04/12/2008
1.31
 3,150 1.34 1.39 1.31 0 0 0
03/12/2008
1.34
 10,480 1.40 1.40 1.34 0 0 0
02/12/2008
1.40
 7,430 1.46 1.46 1.39 0 0 0
01/12/2008
1.46
 50 1.45 1.46 1.46 0 0 0
28/11/2008
1.45
 3,560 1.39 1.45 1.45 0 0 0
27/11/2008
1.39
 3,770 1.45 1.49 1.39 0 0 0
26/11/2008
1.45
 580 1.53 1.58 1.45 0 0 0
25/11/2008
1.53
 560 1.46 1.53 1.52 0 0 0
24/11/2008
1.46
 2,150 1.52 1.52 1.46 0 0 0
21/11/2008
1.52
 4,150 1.58 1.58 1.52 0 0 0
20/11/2008
1.58
 15,040 1.66 1.66 1.58 0 0 0
19/11/2008
1.66
 3,110 1.66 1.70 1.66 0 0 0
18/11/2008
1.66
 8,050 1.74 1.74 1.65 0 0 0
17/11/2008
1.74
 330 1.82 1.82 1.74 0 0 0
14/11/2008
1.82
 4,420 1.74 1.82 1.76 0 0 0
13/11/2008
1.74
 12,510 1.66 1.74 1.72 0 0 0
12/11/2008
1.66
 7,320 1.66 1.66 1.58 0 0 0
11/11/2008
1.66
 10,240 1.75 1.82 1.66 0 0 0
10/11/2008
1.75
 6,350 1.82 1.90 1.75 0 0 0
07/11/2008
1.82
 2,830 1.82 1.82 1.73 0 0 0
06/11/2008
1.82
 13,450 1.81 1.86 1.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |