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)
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
23/01/2024
20
 3,329,800 19.35 20.50 18.05 69,500 65,200 -0.0
22/01/2024
19.30
 711,800 18.50 19.40 18.45 200 8,400 -0.2
19/01/2024
19.50
 2,109,100 19.05 19.50 18.25 0 6,100 -0.1
18/01/2024
19.60
 2,061,100 19.65 20.40 19.60 19,400 0 0.4
17/01/2024
21.05
 1,770,900 19.95 21.30 19.90 0 19,600 -0.4
16/01/2024
19.95
 4,751,400 19.95 21.60 19.95 7,000 600 0.1
15/01/2024
21.40
 2,921,400 23.05 23.30 21.40 27,900 0 0.6
12/01/2024
23
 4,135,500 23.15 24.80 21.60 59,100 13,100 1.0
11/01/2024
23.20
 2,623,800 21.90 23.20 21.70 600 3,000 -0.1
10/01/2024
21.70
 98,600 22 22 21.65 100 100 -0.0
09/01/2024
21.95
 678,800 22 22 21.30 0 500 -0.0
08/01/2024
22
 949,700 21.70 22.40 21.40 10,000 2,000 0.2
05/01/2024
22
 1,962,000 21.50 22.90 21.40 6,100 7,600 -0.0
04/01/2024
21.50
 3,275,500 21 22.25 20.70 500 0 0.0
03/01/2024
20.90
 3,105,000 20 20.90 19.95 2,000 2,200 -0.0
02/01/2024
19.55
 2,770,300 18.80 19.55 18.40 6,600 500 0.1
29/12/2023
18.30
 214,700 18 18.30 18 5,000 0 0.1
28/12/2023
18
 176,400 18.10 18.10 17.80 0 4,700 -0.1
27/12/2023
18.10
 161,400 18.15 18.35 18.10 0 0 0
26/12/2023
18.15
 159,300 18.20 18.25 18.05 3,800 0 0.1
25/12/2023
18.20
 147,100 18.10 18.30 18.05 4,800 0 0.1
22/12/2023
18.10
 176,700 18.30 18.35 18.10 200 0 0.0
21/12/2023
18.30
 170,300 18.30 18.35 18.10 0 0 0
20/12/2023
18.30
 198,600 18.20 18.40 18.10 0 0 0
19/12/2023
18.20
 170,800 18.30 18.45 18.15 0 0 0
18/12/2023
18.30
 164,100 18.35 18.40 18.25 0 0 0
15/12/2023
18.35
 205,500 18.30 18.45 18.20 0 0 0
14/12/2023
18.30
 213,000 18.35 18.50 18.25 0 0 0
13/12/2023
18.35
 181,500 18.65 18.70 18.25 0 0 0
12/12/2023
18.65
 146,500 18.85 18.90 18.65 0 0 0
11/12/2023
18.85
 159,600 18.80 18.95 18.70 0 0 0
08/12/2023
18.80
 274,100 18.50 19.25 18.55 0 0 0
07/12/2023
18.50
 207,400 18.30 18.60 18.35 0 0 0
06/12/2023
18.30
 296,700 18.95 18.95 18.30 0 0 0
05/12/2023
18.95
 164,700 19.75 19.75 18.85 0 0 0
04/12/2023
19.75
 98,800 19.35 20.10 19 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |