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)
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
31/08/2023
21.95
 28,200 21.60 22 21.55 0 0 0
30/08/2023
21.60
 8,400 21.60 21.65 21.40 0 0 0
29/08/2023
21.60
 21,600 21.60 21.90 21.50 100 0 0.0
28/08/2023
21.60
 67,000 21.35 21.60 21.30 1,000 0 0.0
25/08/2023
21.35
 22,500 21.15 21.70 21.10 0 300 -0.0
24/08/2023
21.15
 75,500 21.60 21.70 20.95 0 500 -0.0
23/08/2023
21.60
 71,400 22 22.45 21 0 0 0
22/08/2023
22
 80,600 22.60 23.50 21.65 0 0 0
21/08/2023
22.60
 181,900 21.15 22.60 20.95 800 0 0.0
18/08/2023
21.15
 86,800 22.65 22.85 21.10 0 0 0
17/08/2023
22.65
 195,100 22.80 22.95 21.75 0 0 0
16/08/2023
22.80
 14,400 22.80 22.80 22.65 0 0 0
15/08/2023
22.80
 137,000 23.10 23.10 21.95 0 0 0
14/08/2023
23.10
 34,100 22.95 23.20 22.95 0 0 0
11/08/2023
22.95
 50,500 22.95 23.15 22.45 0 0 0
10/08/2023
22.95
 39,900 23.40 23.40 22.40 0 3,200 -0.1
09/08/2023
23.40
 78,800 23.70 24.50 22.95 0 400 -0.0
08/08/2023
23.70
 277,700 23.10 24.20 23.40 0 500 -0.0
07/08/2023
23.10
 302,000 22.10 23.20 22.10 3,100 200 0.1
04/08/2023
22.10
 57,800 22.20 22.20 21.85 0 2,700 -0.1
03/08/2023
22.20
 84,000 22.75 22.80 21.90 0 2,400 -0.1
02/08/2023
22.75
 91,800 23.25 23.25 21.95 0 2,900 -0.1
01/08/2023
23.25
 213,000 23.90 23.95 22.25 0 8,900 -0.2
31/07/2023
23.90
 252,300 23.40 24 21.80 0 2,800 -0.1
28/07/2023
23.40
 114,300 23.80 24 23 0 2,000 -0.0
27/07/2023
23.80
 270,800 24.80 24.80 23.10 200 10,800 -0.2
26/07/2023
24.80
 43,100 24.90 24.90 24.45 0 1,700 -0.0
25/07/2023
24.90
 33,300 24.80 24.95 24.50 100 200 -0.0
24/07/2023
24.80
 73,400 24.55 24.90 24.40 0 1,700 -0.0
21/07/2023
24.55
 44,000 24.95 24.95 24.55 0 400 -0.0
20/07/2023
24.95
 45,500 24.90 24.95 24.50 0 500 -0.0
19/07/2023
24.90
 36,600 24.90 25 24.50 0 2,100 -0.1
18/07/2023
24.90
 57,100 24.75 25.30 24.55 0 3,000 -0.1
17/07/2023
24.75
 99,100 25.50 26 24.75 0 3,000 -0.1
14/07/2023
25.50
 93,200 24.80 26 24.50 500 300 0.0
13/07/2023
24.80
 42,900 24.90 24.90 24.15 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |