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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |