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
(2025-11-04) 		-0.02 -0.36% 2,629,600 10,500 0.1
5.48
5.77
5.77
2 tháng
(2025-10-06) 		-0.88 -13.64% 5,979,500 8,400 0.0
5.48
6.50
5.77
3 tháng
(2025-09-05) 		-1.26 -18.45% 10,305,300 45,000 0.3
5.48
6.83
5.77
6 tháng
(2025-06-09) 		-0.91 -14.04% 39,339,900 17,500 0.1
5.48
7.23
5.77
12 tháng
(2024-12-09) 		-1.31 -19.04% 95,586,000 -29,452 0.1
5.48
8.68
5.77
24 tháng
(2023-12-15) 		-12.78 -69.65% 311,414,700 118,648 2.8
5.48
23.20
5.77
36 tháng
(2022-12-20) 		-2.19 -28.22% 351,747,200 -6,355,296 -644.5
5.48
29.45
5.77
60 tháng
(2020-12-30) 		-1.61 -22.46% 362,181,540 -6,382,706 -644.8
5.48
29.45
5.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2008
1.80
 3,170 1.77 1.80 1.74 10 0 0
13/06/2008
1.77
 3,130 1.80 1.80 1.77 1,140 0 0
12/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/06/2008
1.80
 2,370 1.84 1.87 1.80 2,000 0 0
11/06/2008
1.84
 2,030 1.84 1.84 1.81 0 0 0
10/06/2008
1.84
 240 1.87 1.87 1.84 100 0 0
09/06/2008
1.87
 240 1.91 1.91 1.87 100 0 0
06/06/2008
1.91
 110 1.94 1.94 1.91 0 0 0
05/06/2008
1.94
 1,200 1.98 1.98 1.94 1,200 0 0
04/06/2008
1.98
 10 2.02 2.02 1.98 0 0 0
03/06/2008
2.02
 100 2.06 2.06 2.02 100 0 0
02/06/2008
2.06
 100 2.10 2.10 2.06 100 0 0
30/05/2008
2.10
 0 2.10 2.10 2.10 0 0 0
29/05/2008
2.10
 0 2.10 2.10 2.10 0 0 0
28/05/2008
2.10
 0 2.10 2.10 2.10 0 0 0
27/05/2008
2.10
 0 2.10 2.10 2.10 0 0 0
26/05/2008
2.10
 10 2.14 2.14 2.10 0 0 0
23/05/2008
2.14
 1,010 2.18 2.18 2.14 1,000 0 0
22/05/2008
2.18
 0 2.18 2.18 2.18 0 0 0
21/05/2008
2.18
 200 2.22 2.22 2.18 200 0 0
20/05/2008
2.22
 500 2.26 2.26 2.22 500 0 0
19/05/2008
2.26
 2,010 2.30 2.30 2.26 0 0 0
16/05/2008
2.30
 6,520 2.35 2.35 2.30 6,070 0 0
15/05/2008
2.35
 10 2.40 2.40 2.35 0 0 0
14/05/2008
2.40
 340 2.44 2.44 2.40 0 0 0
13/05/2008
2.44
 0 2.44 2.44 2.44 0 0 0
12/05/2008
2.44
 10 2.49 2.49 2.44 0 0 0
09/05/2008
2.49
 300 2.53 2.53 2.49 0 0 0
08/05/2008
2.53
 20 2.58 2.58 2.53 0 0 0
07/05/2008
2.58
 100 2.64 2.64 2.58 0 0 0
06/05/2008
2.64
 210 2.69 2.69 2.64 0 0 0
05/05/2008
2.69
 2,050 2.74 2.74 2.69 0 0 0
29/04/2008
2.74
 5,750 2.79 2.84 2.73 0 0 0
28/04/2008
2.79
 390 2.84 2.84 2.79 100 0 0
25/04/2008
2.84
 9,120 2.89 2.89 2.84 5,000 0 0
24/04/2008
2.89
 1,300 2.95 2.95 2.89 0 0 0
23/04/2008
2.95
 10 3.01 3.01 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |