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)
24/06/2024
9.20
 598,100 9.14 9.61 9.10 0 11,500 -0.1
21/06/2024
9.13
 365,400 9.08 9.23 9.06 700 0 0.0
20/06/2024
9.08
 391,400 9.18 9.18 8.99 600 0 0.0
19/06/2024
9.15
 227,500 9.20 9.25 9.10 0 0 0
18/06/2024
9.15
 263,900 9.15 9.29 9.15 0 0 0
17/06/2024
9.10
 360,400 9.20 9.26 9.10 0 300 -0.0
14/06/2024
9.20
 877,500 9.60 9.62 9.20 0 52,800 -0.5
13/06/2024
9.57
 435,300 9.81 9.81 9.50 800 79,400 -0.8
12/06/2024
9.73
 752,900 9.38 9.82 9.37 0 125,300 -1.2
11/06/2024
9.41
 740,200 9.48 9.56 9.35 92,700 30,300 0.6
10/06/2024
9.48
 935,900 9.63 9.70 9.35 66,100 47,600 0.2
07/06/2024
9.60
 1,232,200 10 10 9.60 21,300 62,300 -0.4
06/06/2024
10
 1,801,700 10.55 10.55 9.94 0 40,000 -0.4
05/06/2024
9.94
 2,291,600 9.46 9.94 9.36 69,400 10,000 0.6
04/06/2024
9.29
 1,029,300 8.92 9.37 8.92 187,800 20,900 1.5
03/06/2024
8.97
 510,900 9 9.06 8.90 0 24,400 -0.2
31/05/2024
8.90
 309,100 8.96 9.15 8.88 0 1,600 -0.0
30/05/2024
8.97
 633,400 9.06 9.11 8.90 100 0 0.0
29/05/2024
9.13
 802,800 9.11 9.33 9.07 25,300 0 0.2
28/05/2024
9.02
 365,900 9.11 9.11 8.93 1,600 0 0.0
27/05/2024
8.94
 261,500 8.93 9 8.90 10,000 1,300 0.1
24/05/2024
8.91
 690,100 9.21 9.31 8.90 0 2,000 -0.0
23/05/2024
9.25
 272,900 9.23 9.44 9.18 0 13,600 -0.1
22/05/2024
9.22
 648,900 9.21 9.58 9.18 1,300 100 0.0
21/05/2024
9.18
 521,200 9.24 9.34 9.14 0 400 -0.0
20/05/2024
9.25
 808,700 9.03 9.61 9.03 23,500 7,300 0.1
17/05/2024
9.06
 517,400 9.14 9.14 9.03 200 9,800 -0.1
16/05/2024
9.11
 575,600 9.12 9.24 9.06 200 88,900 -0.8
15/05/2024
9.12
 989,600 9.28 9.36 9.05 3,100 94,400 -0.8
14/05/2024
9.28
 738,800 9.68 9.78 9.28 6,100 45,400 -0.4
13/05/2024
9.52
 1,249,600 9.10 9.52 9.07 36,700 66,400 -0.3
10/05/2024
8.90
 1,474,600 9.20 9.31 8.78 155,500 32,400 1.1
09/05/2024
9.30
 1,276,200 10 10.20 9.10 42,100 111,900 -0.7
08/05/2024
9.72
 2,098,300 9.58 9.72 9.11 70,900 81,600 -0.1
07/05/2024
9.09
 1,338,900 8.58 9.09 8.58 43,000 55,600 -0.1
06/05/2024
8.50
 658,100 8.01 8.57 8 83,500 6,400 0.6
03/05/2024
8.04
 203,100 8.20 8.32 7.98 5,400 36,100 -0.2
02/05/2024
8.14
 231,800 7.99 8.25 7.99 58,000 12,800 0.4
26/04/2024
7.99
 462,700 8.20 8.20 7.99 46,000 24,900 0.2
25/04/2024
8.20
 400,900 8.41 8.42 8.20 4,900 18,200 -0.1
24/04/2024
8.41
 496,200 8.92 8.92 8.26 4,100 95,300 -0.8
23/04/2024
8.47
 1,015,300 8.40 8.58 8.25 67,500 42,000 0.2
22/04/2024
8.02
 623,100 7.60 8.02 7.60 44,900 15,200 0.2
19/04/2024
7.50
 732,300 7.96 7.96 7.43 126,700 0 0.9
17/04/2024
7.98
 388,300 8.26 8.35 7.90 0 0 0
16/04/2024
8.24
 1,053,900 8.86 8.86 8.24 57,200 6,000 0.4
15/04/2024
8.86
 934,800 9.44 9.46 8.86 0 64,600 -0.6
12/04/2024
9.52
 475,300 9.89 9.89 9.40 0 101,300 -1.0
11/04/2024
9.73
 283,400 10.05 10.10 9.70 5,200 600 0.0
10/04/2024
9.92
 651,400 9.50 10.15 9.50 35,200 16,700 0.2
09/04/2024
9.50
 1,029,100 9.40 9.63 8.90 131,200 12,200 1.1
08/04/2024
9.50
 760,200 10 10.15 9.50 600 32,900 -0.3
05/04/2024
10
 593,800 10.30 10.30 10 0 200 -0.0
04/04/2024
10.30
 294,300 10.20 10.45 10.20 0 1,500 -0.0
03/04/2024
10.40
 621,800 10.20 10.75 10.20 5,800 101,500 -1.0
02/04/2024
10.30
 445,400 10.40 10.40 10.15 0 700 -0.0
01/04/2024
10.40
 492,500 10.50 10.50 10.35 0 11,900 -0.1
29/03/2024
10.50
 379,500 10.50 10.55 10.40 0 0 0
28/03/2024
10.50
 418,600 10.50 10.70 10.50 0 66,900 -0.7
27/03/2024
10.55
 443,100 10.70 10.70 10.50 0 57,900 -0.6
26/03/2024
10.55
 490,600 10.70 10.70 10.40 0 137,800 -1.4
25/03/2024
10.60
 577,600 10.85 10.85 10.55 100 0 0.0
22/03/2024
10.85
 914,100 10.70 11.20 10.70 24,800 23,800 0.0
21/03/2024
10.70
 936,200 10.60 10.75 10.50 259,500 3,600 2.7
20/03/2024
10.50
 426,900 10.55 10.65 10.40 0 19,900 -0.2
19/03/2024
10.55
 384,100 10.60 10.90 10.55 0 2,200 -0.0
18/03/2024
10.55
 1,149,100 11.10 11.10 10.35 5,100 6,800 -0.0
15/03/2024
10.95
 937,200 11 11.10 10.30 20,100 72,200 -0.6
14/03/2024
11
 802,100 11.20 11.45 10.95 0 27,600 -0.3
13/03/2024
11.20
 975,600 11.60 11.65 11.15 5,000 7,200 -0.0
12/03/2024
11.15
 1,090,800 10.60 11.15 10.50 65,500 0 0.7
11/03/2024
10.45
 1,159,700 11.10 11.30 10.40 33,200 140,000 -1.2
08/03/2024
11.10
 1,259,700 11.40 11.45 11.10 100 12,000 -0.1
07/03/2024
11.40
 791,300 11.40 11.55 11.30 100 35,100 -0.4
06/03/2024
11.40
 765,900 11.35 11.85 11.30 129,000 76,700 0.6
05/03/2024
11.40
 1,233,900 11.65 11.65 11.35 22,300 82,500 -0.7
04/03/2024
11.60
 1,735,600 11.80 11.95 11.55 13,500 22,700 -0.1
01/03/2024
11.80
 1,696,600 12.45 12.50 11.80 28,400 61,400 -0.4
29/02/2024
12.15
 2,888,700 11.75 12.15 11.40 389,400 66,300 3.7
28/02/2024
11.40
 4,793,100 11.45 12 11.40 53,400 155,700 -1.2
27/02/2024
12.25
 3,959,900 12.30 12.70 12.25 60,100 26,500 0.4
26/02/2024
13.15
 2,716,100 14.10 14.10 13.15 16,100 80,800 -0.9
23/02/2024
14.10
 6,387,200 13.90 14.55 12.80 150,200 160,000 -0.2
22/02/2024
13.60
 2,887,100 13.35 13.60 13 81,600 93,600 -0.2
21/02/2024
12.75
 2,638,600 12 12.75 11.55 102,200 26,200 0.9
20/02/2024
11.95
 3,286,900 11.95 11.95 11.65 140,300 210,700 -0.8
19/02/2024
11.20
 2,466,000 10.50 11.20 10 93,800 89,200 -0.0
16/02/2024
10.50
 8,188,900 10.40 10.65 10.35 15,200 96,400 -0.9
15/02/2024
11.10
 1,893,300 11.95 11.95 11.10 218,200 1,400 2.4
07/02/2024
11.90
 7,142,500 11.70 11.90 11.60 84,600 85,600 -0.0
06/02/2024
12.45
 3,030,300 13.45 13.60 12.40 103,900 114,100 -0.2
05/02/2024
13.30
 8,035,700 12.90 13.35 12.90 60,500 161,600 -1.3
02/02/2024
13.85
 1,221,000 14.80 14.80 13.85 28,300 7,700 0.3
01/02/2024
14.85
 4,463,600 14.95 15.65 14.85 112,400 67,300 0.7
31/01/2024
15.95
 2,704,700 16.50 16.95 15.95 124,000 57,300 1.0
30/01/2024
17.15
 1,482,400 17.95 17.95 17.15 75,900 78,100 -0.1
29/01/2024
18.40
 2,128,000 18 18.45 17.05 67,300 82,700 -0.3
26/01/2024
18.30
 2,444,200 18.85 18.85 17.60 4,600 44,000 -0.7
25/01/2024
18.90
 3,568,200 19.95 20 18.60 25,700 200 0.5
24/01/2024
20
 4,261,800 20.10 20.60 18.60 166,000 11,100 2.9

Chính sách bảo mật | Điều khoản sử dụng |