CTCP Siêu Thanh (st8)

2.02
0.02
(1%)
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
(2026-08-18) 		-0.14 -6.54% 1,875,500 0 0
1.98
4.47
2.02
2 tháng
(2026-07-20) 		-0.62 -23.66% 3,971,100 0 0
1.98
4.47
2.02
3 tháng
(2026-06-19) 		-1.09 -35.28% 5,372,300 0 0
1.98
4.47
2.02
6 tháng
(2026-03-23) 		-1.28 -39.02% 11,653,500 0 0
1.98
4.71
2.02
12 tháng
(2025-09-22) 		-4.64 -69.88% 27,243,500 0 0
1.98
6.70
2.02
24 tháng
(2024-09-27) 		-5.96 -74.87% 128,634,600 0 0
1.98
8.68
2.02
36 tháng
(2023-10-03) 		-15.40 -88.51% 353,057,200 0 0
1.98
23.20
2.02
60 tháng
(2021-10-13) 		-5.02 -71.51% 395,298,900 -8,210 -0.1
1.98
29.80
2.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
8.97
 633,400 9.06 9.11 8.90 0 0 0
29/05/2024
9.13
 802,800 9.11 9.33 9.07 0 0 0
28/05/2024
9.02
 365,900 9.11 9.11 8.93 0 0 0
27/05/2024
8.94
 261,500 8.93 9 8.90 0 0 0
24/05/2024
8.91
 690,100 9.21 9.31 8.90 0 0 0
23/05/2024
9.25
 272,900 9.23 9.44 9.18 0 0 0
22/05/2024
9.22
 648,900 9.21 9.58 9.18 0 0 0
21/05/2024
9.18
 521,200 9.24 9.34 9.14 0 0 0
20/05/2024
9.25
 808,700 9.03 9.61 9.03 0 0 0
17/05/2024
1.98
 8,500 2 2.04 1.98 0 0 0
16/05/2024
9.11
 575,600 9.12 9.24 9.06 0 0 0
15/05/2024
9.12
 989,600 9.28 9.36 9.05 0 0 0
14/05/2024
9.28
 738,800 9.68 9.78 9.28 0 0 0
13/05/2024
9.52
 1,249,600 9.10 9.52 9.07 0 0 0
10/05/2024
8.90
 1,474,600 9.20 9.31 8.78 0 0 0
09/05/2024
9.30
 1,276,200 10 10.20 9.10 0 0 0
08/05/2024
9.72
 2,098,300 9.58 9.72 9.11 0 0 0
07/05/2024
9.09
 1,338,900 8.58 9.09 8.58 0 0 0
06/05/2024
8.50
 658,100 8.01 8.57 8 0 0 0
03/05/2024
8.04
 203,100 8.20 8.32 7.98 0 0 0
02/05/2024
8.14
 231,800 7.99 8.25 7.99 0 0 0
01/05/2024
22
 1,962,000 21.50 22.90 21.40 0 0 0
30/04/2024
1.98
 8,500 2 2.04 1.98 0 0 0
29/04/2024
1.98
 8,500 2 2.04 1.98 0 0 0
26/04/2024
7.99
 462,700 8.20 8.20 7.99 0 0 0
25/04/2024
8.20
 400,900 8.41 8.42 8.20 0 0 0
24/04/2024
8.41
 496,200 8.92 8.92 8.26 0 0 0
23/04/2024
8.47
 1,015,300 8.40 8.58 8.25 0 0 0
22/04/2024
8.02
 623,100 7.60 8.02 7.60 0 0 0
19/04/2024
7.50
 732,300 7.96 7.96 7.43 0 0 0
18/04/2024
1.98
 8,500 2 2.04 1.98 0 0 0
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 0 0 0
15/04/2024
8.86
 934,800 9.44 9.46 8.86 0 0 0
12/04/2024
9.52
 475,300 9.89 9.89 9.40 0 0 0
11/04/2024
9.73
 283,400 10.05 10.10 9.70 0 0 0
10/04/2024
9.92
 651,400 9.50 10.15 9.50 0 0 0
09/04/2024
9.50
 1,029,100 9.40 9.63 8.90 0 0 0
08/04/2024
9.50
 760,200 10 10.15 9.50 0 0 0
05/04/2024
10
 593,800 10.30 10.30 10 0 0 0
04/04/2024
10.30
 294,300 10.20 10.45 10.20 0 0 0
03/04/2024
10.40
 621,800 10.20 10.75 10.20 0 0 0
02/04/2024
10.30
 445,400 10.40 10.40 10.15 0 0 0
01/04/2024
10.40
 492,500 10.50 10.50 10.35 0 0 0
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 0 0
27/03/2024
10.55
 443,100 10.70 10.70 10.50 0 0 0
26/03/2024
10.55
 490,600 10.70 10.70 10.40 0 0 0
25/03/2024
10.60
 577,600 10.85 10.85 10.55 0 0 0
22/03/2024
10.85
 914,100 10.70 11.20 10.70 0 0 0
21/03/2024
10.70
 936,200 10.60 10.75 10.50 0 0 0
20/03/2024
10.50
 426,900 10.55 10.65 10.40 0 0 0
19/03/2024
10.55
 384,100 10.60 10.90 10.55 0 0 0
18/03/2024
10.55
 1,149,100 11.10 11.10 10.35 0 0 0
15/03/2024
10.95
 937,200 11 11.10 10.30 0 0 0
14/03/2024
11
 802,100 11.20 11.45 10.95 0 0 0
13/03/2024
11.20
 975,600 11.60 11.65 11.15 0 0 0
12/03/2024
11.15
 1,090,800 10.60 11.15 10.50 0 0 0
11/03/2024
10.45
 1,159,700 11.10 11.30 10.40 0 0 0
08/03/2024
11.10
 1,259,700 11.40 11.45 11.10 0 0 0
07/03/2024
11.40
 791,300 11.40 11.55 11.30 0 0 0
06/03/2024
11.40
 765,900 11.35 11.85 11.30 0 0 0
05/03/2024
11.40
 1,233,900 11.65 11.65 11.35 0 0 0
04/03/2024
11.60
 1,735,600 11.80 11.95 11.55 0 0 0
01/03/2024
11.80
 1,696,600 12.45 12.50 11.80 0 0 0
29/02/2024
12.15
 2,888,700 11.75 12.15 11.40 0 0 0
28/02/2024
11.40
 4,793,100 11.45 12 11.40 0 0 0
27/02/2024
12.25
 3,959,900 12.30 12.70 12.25 0 0 0
26/02/2024
13.15
 2,716,100 14.10 14.10 13.15 0 0 0
23/02/2024
14.10
 6,387,200 13.90 14.55 12.80 0 0 0
22/02/2024
13.60
 2,887,100 13.35 13.60 13 0 0 0
21/02/2024
12.75
 2,638,600 12 12.75 11.55 0 0 0
20/02/2024
11.95
 3,286,900 11.95 11.95 11.65 0 0 0
19/02/2024
11.20
 2,466,000 10.50 11.20 10 0 0 0
16/02/2024
10.50
 8,188,900 10.40 10.65 10.35 0 0 0
15/02/2024
11.10
 1,893,300 11.95 11.95 11.10 0 0 0
14/02/2024
1.98
 8,500 2 2.04 1.98 0 0 0
13/02/2024
1.98
 8,500 2 2.04 1.98 0 0 0
12/02/2024
6.85
 219,800 6.93 6.97 6.85 0 0 0
09/02/2024
8.04
 211,100 8.07 8.08 8.02 0 0 0
08/02/2024
7.97
 509,600 8.02 8.17 7.78 0 0 0
07/02/2024
11.90
 7,142,500 11.70 11.90 11.60 0 0 0
06/02/2024
12.45
 3,030,300 13.45 13.60 12.40 0 0 0
05/02/2024
13.30
 8,035,700 12.90 13.35 12.90 0 0 0
02/02/2024
13.85
 1,221,000 14.80 14.80 13.85 0 0 0
01/02/2024
14.85
 4,463,600 14.95 15.65 14.85 0 0 0
31/01/2024
15.95
 2,704,700 16.50 16.95 15.95 0 0 0
30/01/2024
17.15
 1,482,400 17.95 17.95 17.15 0 0 0
29/01/2024
18.40
 2,128,000 18 18.45 17.05 0 0 0
26/01/2024
18.30
 2,444,200 18.85 18.85 17.60 0 0 0
25/01/2024
18.90
 3,568,200 19.95 20 18.60 0 0 0
24/01/2024
20
 4,261,800 20.10 20.60 18.60 0 0 0
23/01/2024
20
 3,329,800 19.35 20.50 18.05 0 0 0
22/01/2024
19.30
 711,800 18.50 19.40 18.45 0 0 0
19/01/2024
19.50
 2,109,100 19.05 19.50 18.25 0 0 0
18/01/2024
19.60
 2,061,100 19.65 20.40 19.60 0 0 0
17/01/2024
21.05
 1,770,900 19.95 21.30 19.90 0 0 0
16/01/2024
19.95
 4,751,400 19.95 21.60 19.95 0 0 0
15/01/2024
21.40
 2,921,400 23.05 23.30 21.40 0 0 0
12/01/2024
23
 4,135,500 23.15 24.80 21.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |