Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/04/2023	16.70	260,500	17.10	17.70	16.65	0	100	-0.0
07/04/2023	17.10	283,000	17.65	17.70	17	0	100	-0.0
06/04/2023	17.65	988,600	17.45	18.15	17.50	0	0	-0.8
05/04/2023	17.45	612,400	16.90	18.05	16.90	6,000	50,000	-0.8
04/04/2023	16.90	131,700	17	17	16.50	200	0	0.0
03/04/2023	17	455,300	17.45	17.50	16.45	6,900	16,300	-0.2
31/03/2023	17.45	642,300	18.30	18.80	17.45	0	0	-0.0
30/03/2023	18.30	903,600	18.90	19	17.80	0	1,400	-0.0
29/03/2023	18.90	256,900	18.90	19	17.70	2,800	6,000	-0.1
28/03/2023	18.90	534,200	20.30	20.30	18.90	0	0	0.0
27/03/2023	20.30	228,400	20.30	20.40	19.50	1,400	0	0.0
24/03/2023	20.30	194,100	20.25	20.95	18.95	0	8,200	-0.2
23/03/2023	20.25	292,500	21.75	21.75	20.25	0	0	0
22/03/2023	21.75	217,600	22.40	23.25	21.25	0	0	0
21/03/2023	22.40	118,500	22.35	23.30	21.45	0	0	0.0
20/03/2023	22.35	308,200	20.95	22.40	20.70	0	0	-0.1
17/03/2023	20.95	195,100	19.10	20.95	19.25	0	0	-0.1
16/03/2023	19.10	10,800	19.65	20	19.05	0	0	-0.1
15/03/2023	19.65	80,800	19.30	20	19.05	0	0	-0.1
14/03/2023	19.30	170,800	19.25	19.60	18.50	0	0	-0.1
13/03/2023	19.25	267,600	18.35	19.40	17.15	0	3,800	-0.1
10/03/2023	18.35	97,400	17.60	18.45	16.80	0	0	-0.0
09/03/2023	17.60	102,200	18.10	18.10	17.35	0	2,200	-0.0
08/03/2023	18.10	146,800	17.15	18.10	17.15	0	0	-0.6
07/03/2023	17.15	102,000	17.50	18.40	16.50	2,800	35,400	-0.6
06/03/2023	17.50	133,000	18.30	18.95	17.45	5,500	0	0.1
03/03/2023	18.30	213,800	18.40	18.40	17.15	500	1,000	-0.0
02/03/2023	18.40	225,100	19.75	20	18.40	39,300	0	0.7
01/03/2023	19.75	174,600	18.70	20	18.70	0	0	0.0
28/02/2023	18.70	209,400	17.50	18.70	17	0	0	0.0
27/02/2023	17.50	162,900	16.40	17.50	16	0	0	0.0
24/02/2023	16.40	54,800	17	17	16.40	0	0	0.0
23/02/2023	17	123,400	16.60	17.20	15.65	0	0	0.0
22/02/2023	16.60	219,200	17.20	18	16.30	0	0	0.0
21/02/2023	17.20	100,200	16.50	17.60	16.75	0	0	0.0
20/02/2023	16.50	336,900	16.20	17.30	15.50	300	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 (2025-11-04)	-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

CTCP Siêu Thanh (st8)

THỐNG KÊ GIAO DỊCH