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)
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
17/02/2023
16.20
 179,100 15.15 16.20 15.20 0 0 -0.0
16/02/2023
15.15
 106,500 14.20 15.15 14.60 0 0 -0.0
15/02/2023
14.20
 210,000 13.30 14.20 13.50 0 0 -0.0
14/02/2023
13.30
 103,700 13.25 13.70 12.65 0 0 -0.0
13/02/2023
13.25
 608,800 13.30 13.85 13 0 0 -0.0
10/02/2023
13.30
 549,300 13.65 14.55 13 0 77 -0.0
09/02/2023
13.65
 381,800 12.80 13.65 13.65 0 0 -80.6
08/02/2023
12.80
 933,600 12 12.80 12.80 0 0 -80.6
07/02/2023
12
 546,200 11.25 12 12 0 0 -80.6
06/02/2023
11.25
 104,800 10.55 11.25 11.20 0 0 -80.6
03/02/2023
10.55
 319,200 11.10 11.60 10.55 0 0 -80.6
02/02/2023
11.10
 61,300 11.90 11.90 11.10 0 0 -80.6
01/02/2023
11.90
 99,900 12.55 12.55 11.70 0 0 -80.6
31/01/2023
12.55
 217,100 12.40 13.15 12 0 6,421,767 -80.6
30/01/2023
12.40
 310,500 11.65 12.45 12.40 0 0 0
27/01/2023
11.65
 105,900 10.90 11.65 10.90 0 0 0
19/01/2023
10.90
 136,100 10.20 10.90 9.70 0 0 0
18/01/2023
10.20
 118,500 9.55 10.20 9.80 0 0 0
17/01/2023
9.55
 98,100 8.93 9.55 8.93 0 0 0
16/01/2023
8.93
 134,800 8.80 8.93 8.63 0 0 0
13/01/2023
8.80
 112,800 8.88 9.10 8.60 0 0 0
12/01/2023
8.88
 58,100 8.60 8.90 8.50 0 0 0
11/01/2023
8.60
 82,600 8.80 8.88 8.50 0 0 0
10/01/2023
8.80
 16,100 9.30 9.30 8.65 0 0 0
09/01/2023
9.30
 87,400 9.43 10.05 9.21 0 0 0
06/01/2023
9.43
 86,100 8.82 9.43 9.43 0 0 0
05/01/2023
8.82
 90,400 8.25 8.82 8.25 0 0 0
04/01/2023
8.25
 21,200 7.93 8.38 7.93 0 0 0
03/01/2023
7.93
 35,400 7.65 7.93 7.60 0 0 0
30/12/2022
7.65
 21,000 7.73 7.95 7.65 0 0 0
29/12/2022
7.73
 6,400 7.71 7.90 7.71 0 0 0
28/12/2022
7.71
 1,200 7.89 7.95 7.71 0 0 0
27/12/2022
7.89
 10,700 7.79 7.93 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |