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) 		-0.57 -14.18% 2,068,400 -8,000 -0.0
3.29
4.08
3.44
2 tháng
(2026-01-19) 		-1.11 -24.34% 4,148,200 -5,000 -0.0
3.29
4.56
3.44
3 tháng
(2025-12-18) 		-1.77 -33.91% 6,235,200 27,400 0.1
3.29
5.22
3.44
6 tháng
(2025-09-19) 		-3.20 -48.12% 15,342,500 81,300 0.5
3.29
6.70
3.44
12 tháng
(2025-03-24) 		-4.25 -55.19% 65,386,100 -46,152 -0.2
3.29
7.80
3.44
24 tháng
(2024-03-28) 		-7.05 -67.14% 179,352,400 -213,752 -2.7
3.29
10.50
3.44
36 tháng
(2023-04-03) 		-13.55 -79.71% 346,406,300 103,248 1.4
3.29
29.45
3.44
60 tháng
(2021-04-13) 		-4.35 -55.79% 369,538,300 -6,351,406 -644.6
3.29
29.45
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |