Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	24.90	22,800	24.90	25	24.70	0	0	0
11/07/2023	24.90	32,600	24.70	24.95	24.70	600	0	0.0
10/07/2023	24.70	25,100	24.80	24.95	24.50	500	200	0.0
07/07/2023	24.80	33,200	24.50	24.80	24.05	0	3,700	-0.1
06/07/2023	24.50	32,000	24.80	25.30	24.50	600	2,200	-0.0
05/07/2023	24.80	43,000	24.40	25.15	24.40	200	1,000	-0.0
04/07/2023	24.40	67,800	25.30	25.50	24.20	800	2,600	-0.0
03/07/2023	25.30	42,100	25.70	25.70	24.95	600	100	0.0
30/06/2023	25.70	118,200	26.40	26.40	24.95	3,400	3,900	-0.0
29/06/2023	26.40	353,200	25.10	26.75	23.35	10,200	0	0.3
28/06/2023	25.10	65,400	25.85	25.85	24.95	1,600	400	0.0
27/06/2023	25.85	232,100	27.75	29.25	25.85	1,200	200	0.0
26/06/2023	27.75	205,900	29.45	31.50	27.75	2,200	0	0.1
23/06/2023	29.45	97,300	28.70	30.70	28.70	900	1,400	-0.0
22/06/2023	28.70	94,200	26.85	28.70	26.90	2,200	0	0.1
21/06/2023	26.85	127,600	25.10	26.85	24.80	100	1,000	-0.0
20/06/2023	25.10	77,900	24.35	25.45	24.05	2,200	0	0.1
19/06/2023	24.35	28,300	24.75	25.05	24.25	1,600	0	0.0
16/06/2023	24.75	40,500	24.95	25.20	24.75	1,600	0	0.0
15/06/2023	24.95	53,300	25.75	25.90	24.50	1,900	200	0.0
14/06/2023	25.75	69,000	24.35	26	24.35	1,800	0	0.0
13/06/2023	24.35	87,500	22.80	24.35	23.45	400	200	0.0
12/06/2023	22.80	75,600	23	24	22.80	3,400	0	0.1
09/06/2023	23	44,500	23.95	24.15	22.50	1,100	0	0.0
08/06/2023	23.95	46,000	24.25	24.25	23.70	600	0	0.0
07/06/2023	24.25	23,400	24.55	24.60	24.15	0	800	-0.0
06/06/2023	24.55	16,600	24.40	25.40	23.70	400	700	-0.0
05/06/2023	24.40	50,800	24.55	25.95	23.80	600	2,400	-0.0
02/06/2023	24.55	36,000	25	25	24.40	100	2,400	-0.1
01/06/2023	25	88,900	24	25	23.60	4,800	0	0.1
31/05/2023	24	36,900	23.50	24.75	23.55	6,900	2,000	0.1
30/05/2023	23.50	80,700	23.40	24.80	23	6,200	0	0.1
29/05/2023	23.40	196,900	23.20	24.10	22	1,600	200	0.0
26/05/2023	23.20	87,400	24.20	24.20	22.65	4,500	0	0.1
25/05/2023	24.20	324,600	23.15	24.70	22.50	1,400	0	0.0
24/05/2023	23.15	212,200	21.65	23.15	21.70	1,500	0	0.0
23/05/2023	21.65	296,800	20.45	21.65	20.35	0	0	0
22/05/2023	20.45	220,000	19.90	21	20.10	0	2,500	-0.1
19/05/2023	19.90	134,300	18.60	19.90	19.90	0	300	-0.0
18/05/2023	18.60	71,400	17.40	18.60	17.40	0	100	-0.0
17/05/2023	17.40	95,300	18.60	18.65	17.40	2,500	0	0.0
16/05/2023	18.60	103,400	18.55	18.95	18.45	0	0	0
15/05/2023	18.55	134,500	18.80	18.80	18.30	0	2,100	-0.0
12/05/2023	18.80	803,800	18.80	19.80	18.30	0	0	0
11/05/2023	18.80	565,700	17.60	18.80	18	4,500	0	0.1
10/05/2023	17.60	275,700	16.45	17.60	16.50	2,200	0	0.0
09/05/2023	16.45	170,200	15.65	16.45	15.40	0	0	0
08/05/2023	15.65	87,700	15.35	15.65	15.40	0	0	0
05/05/2023	15.35	66,200	15.60	15.60	15.30	0	0	0
04/05/2023	15.60	68,600	15.70	15.70	15	0	0	0
28/04/2023	15.70	80,000	15.20	15.90	15.40	0	0	0
27/04/2023	15.20	49,100	15.40	15.65	15.20	0	0	0
26/04/2023	15.40	31,800	15.30	15.70	15.30	0	400	-0.0
25/04/2023	15.30	68,500	15.90	16.15	15.30	0	0	0.0
24/04/2023	15.90	72,900	15.60	16	15.70	0	0	0.0
21/04/2023	15.60	185,100	15.80	15.90	15.60	400	0	0.0
20/04/2023	15.80	139,600	15.60	15.85	15.60	0	0	0
19/04/2023	15.60	104,500	15.75	15.90	15.60	0	0	-0.0
18/04/2023	15.75	87,900	15.70	16	15.55	0	0	-0.0
17/04/2023	15.70	126,500	15.80	16.10	15.50	0	0	-0.0
14/04/2023	15.80	178,700	16.20	16.70	15.80	0	0	-0.0
13/04/2023	16.20	411,000	15.50	16.50	15.25	0	0	-0.0
12/04/2023	15.50	230,000	15.90	16.30	15.25	0	0	0
11/04/2023	15.90	313,500	16.70	16.70	15.70	0	0	-0.0

Page:
<<
6
7
8
>>

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

CTCP Siêu Thanh (st8)

THỐNG KÊ GIAO DỊCH