CTCP Siêu Thanh (st8)

4.44
0
(0%)
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)
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
01/12/2023
19.35
 191,800 19.50 19.50 18.65 0 0 0
30/11/2023
19.50
 114,000 19.90 19.90 19 100 0 0.0
29/11/2023
19.90
 339,000 18.80 20 18.80 400 0 0.0
28/11/2023
18.80
 228,900 17.60 18.80 17.30 0 0 0
27/11/2023
17.60
 54,900 18 18 17.50 0 0 0
24/11/2023
18
 226,600 18.40 18.90 17.35 0 0 0
23/11/2023
18.40
 290,400 19.15 19.35 18.40 0 0 0
22/11/2023
19.15
 195,900 19.40 19.50 18.95 0 0 0
21/11/2023
19.40
 436,400 19 20.30 19 0 0 0
20/11/2023
19
 512,800 18.60 19.30 18.50 0 0 0
17/11/2023
18.60
 398,100 19.45 19.95 18.50 0 0 0
16/11/2023
19.45
 449,300 18.90 19.80 18.65 0 0 0
15/11/2023
18.90
 1,069,600 18.40 19.40 18.50 0 0 0
14/11/2023
18.40
 127,900 17.20 18.40 17.20 0 0 0
13/11/2023
17.20
 27,000 17.20 17.30 17 0 0 0
10/11/2023
17.20
 23,500 17.10 17.20 17 0 0 0
09/11/2023
17.10
 22,200 17.35 17.40 17 0 0 0
08/11/2023
17.35
 46,700 17.40 17.40 16.95 0 0 0
07/11/2023
17.40
 2,400 17.45 17.55 17.40 0 0 0
06/11/2023
17.45
 5,800 17.45 17.50 17.35 5,000 0 0.1
03/11/2023
17.45
 3,900 17.50 17.50 17.10 0 0 0
02/11/2023
17.50
 3,700 17 18 17.50 0 0 0
01/11/2023
17
 40,400 17 17.45 16.90 0 0 0
31/10/2023
17
 23,300 17 17.55 17 0 0 0
30/10/2023
17
 7,200 17.25 17.50 17 0 0 0
27/10/2023
17.25
 9,700 17 17.50 16.95 0 0 0
26/10/2023
17
 89,300 17.10 17.80 16.30 0 0 0
25/10/2023
17.10
 194,200 17.50 17.65 17 0 0 0
24/10/2023
17.50
 7,000 17.80 17.80 17.20 0 0 0
23/10/2023
17.80
 8,400 17.85 18.25 17.50 0 0 0
20/10/2023
17.85
 519,200 17.30 18 17.30 0 0 0
19/10/2023
17.30
 1,020,700 17 17.45 17 0 0 0
18/10/2023
17
 135,200 17.60 17.60 16.85 0 0 0
17/10/2023
17.60
 301,100 17.60 17.90 17.20 0 0 0
16/10/2023
17.60
 9,000 17.90 17.90 17.50 0 0 0
13/10/2023
17.90
 4,100 18 18 17.30 0 0 0
12/10/2023
18
 78,700 17.70 18.10 17.70 0 0 0
11/10/2023
17.70
 8,500 17.60 18.05 17.60 0 0 0
10/10/2023
17.60
 11,500 17.35 17.80 17.30 0 0 0
09/10/2023
17.35
 6,400 17.40 17.95 16.90 0 0 0
06/10/2023
17.40
 6,600 17.50 17.90 17 0 0 0
05/10/2023
17.50
 7,900 17.50 17.90 17.50 100 0 0.0
04/10/2023
17.50
 139,800 17.40 17.55 17.40 0 0 0
03/10/2023
17.40
 57,400 17.90 17.90 17.40 0 0 0
02/10/2023
17.90
 153,400 17.85 18.35 17.90 100 0 0.0
29/09/2023
17.85
 184,500 17.70 18.20 17.70 0 0 0
28/09/2023
17.70
 126,400 17.90 18.30 17.50 0 0 0
27/09/2023
17.90
 58,900 18.30 18.30 17.05 0 0 0
26/09/2023
18.30
 122,600 18.45 19.10 18.30 0 0 0
25/09/2023
18.45
 83,000 19 19.45 17.70 0 0 0
22/09/2023
19
 136,100 19.35 19.55 18.65 0 0 0
21/09/2023
19.35
 179,200 18.30 19.55 18.40 100 0 0.0
20/09/2023
18.30
 250,300 19.45 19.45 18.10 0 0 0
19/09/2023
19.45
 149,100 20.90 21 19.45 0 0 0
18/09/2023
20.90
 457,300 21.95 22.15 20.45 0 0 0
15/09/2023
21.95
 566,900 21.95 22.45 21.75 0 0 0
14/09/2023
21.95
 645,600 21.65 22.40 21.60 0 0 0
13/09/2023
21.65
 400,500 21.45 21.80 21.50 0 0 0
12/09/2023
21.45
 30,700 21.60 21.80 21.45 0 100 -0.0
11/09/2023
21.60
 19,000 21.80 21.90 21.60 0 0 0
08/09/2023
21.80
 32,400 21.80 21.85 21.70 0 0 0
07/09/2023
21.80
 40,100 21.75 21.95 21.70 0 0 0
06/09/2023
21.75
 37,900 21.85 21.95 21.70 0 0 0
05/09/2023
21.85
 24,100 21.95 22 21.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |