CTCP Siêu Thanh (st8)

5.65
-0.12
(-2.08%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
7.79
 9,700 7.86 8 7.79 0 0 0
23/12/2022
7.86
 4,200 8 8.01 7.80 0 0 0
22/12/2022
8
 4,000 8.03 8.13 8 0 0 0
21/12/2022
8.03
 25,200 7.76 8.05 7.77 0 0 0
20/12/2022
7.76
 15,700 8 8 7.75 0 0 0
19/12/2022
8
 14,500 8 8 7.82 0 0 0
16/12/2022
8
 11,100 8.03 8.03 8 0 0 0
15/12/2022
8.03
 2,000 8.05 8.15 7.75 0 0 0
14/12/2022
8.05
 5,900 8.04 8.10 7.85 0 0 0
13/12/2022
8.04
 10,600 8.05 8.05 7.51 0 0 0
12/12/2022
8.05
 14,700 8.09 8.10 8 0 0 0
09/12/2022
8.09
 10,900 7.99 8.17 7.98 0 0 0
08/12/2022
7.99
 16,600 7.84 8.09 7.88 0 0 0
07/12/2022
7.84
 14,300 8.20 8.20 7.84 0 0 0
06/12/2022
8.20
 25,700 8.40 8.40 8.07 0 0 0
05/12/2022
8.40
 64,700 8.25 8.69 8.27 0 0 0
02/12/2022
8.25
 30,400 8.16 8.31 8.10 0 0 0
01/12/2022
8.16
 49,100 7.86 8.20 7.86 0 0 0
30/11/2022
7.86
 35,200 8.20 8.24 7.80 0 0 0
29/11/2022
8.20
 20,500 8.30 8.30 8.10 0 0 0
28/11/2022
8.30
 60,700 8.05 8.40 8 0 0 0
25/11/2022
8.05
 15,900 8.10 8.18 7.75 0 0 0
24/11/2022
8.10
 17,500 8.10 8.29 7.80 0 0 0
23/11/2022
8.10
 33,100 7.90 8.10 7.52 0 0 0
22/11/2022
7.90
 22,100 8.05 8.10 7.90 0 0 0
21/11/2022
8.05
 36,500 8.64 8.64 8.05 0 0 0
18/11/2022
8.64
 79,300 8.58 8.90 7.98 0 0 0
17/11/2022
8.58
 90,500 8.02 8.58 8.07 0 0 0
16/11/2022
8.02
 146,900 7.50 8.02 7.50 0 0 0
15/11/2022
7.50
 98,000 7.01 7.50 7.20 0 0 0
14/11/2022
7.01
 18,300 7.53 7.53 7.01 0 0 0
11/11/2022
7.53
 44,700 8.09 8.38 7.53 0 0 0
10/11/2022
8.09
 24,400 8.69 8.96 8.09 0 0 0
09/11/2022
8.69
 152,400 8.80 9.41 8.20 0 0 0
08/11/2022
8.80
 19,600 8.23 8.80 8.80 0 0 0
07/11/2022
8.23
 25,700 7.70 8.23 8.23 0 0 0
04/11/2022
7.70
 111,700 7.20 7.70 7.70 0 0 0
03/11/2022
7.20
 63,700 6.73 7.20 6.76 0 0 0
02/11/2022
6.73
 113,200 7 7.10 6.73 0 0 0
01/11/2022
7
 54,100 7.34 7.43 6.90 0 0 0
31/10/2022
7.34
 115,500 7.89 7.89 7.34 0 0 0
28/10/2022
7.89
 113,500 8.48 8.60 7.89 0 0 0
27/10/2022
8.48
 59,300 9.11 9.11 8.48 0 0 0
26/10/2022
9.11
 26,900 9.79 10.25 9.11 0 0 0
25/10/2022
9.79
 13,400 9.96 9.96 9.27 0 0 0
24/10/2022
9.96
 41,800 10.70 10.70 9.96 0 0 0
21/10/2022
10.70
 11,000 11.50 11.50 10.70 0 0 0
20/10/2022
11.50
 1,900 11.50 11.50 11.20 0 0 0
19/10/2022
11.50
 4,100 11.50 11.80 11.50 0 0 0
18/10/2022
11.50
 21,300 11.65 11.90 11.50 0 0 0
17/10/2022
11.65
 1,400 11.65 11.90 11.50 0 0 0
14/10/2022
11.65
 18,600 11.95 12.15 11.50 0 0 0
13/10/2022
11.95
 2,700 12.10 12.10 11.40 0 0 0
12/10/2022
12.10
 19,100 12.20 12.25 11.35 0 0 0
11/10/2022
12.20
 21,000 12.10 12.40 11.30 0 0 0
10/10/2022
12.10
 22,200 11.40 12.15 11.90 0 0 0
07/10/2022
11.40
 28,300 12.10 12.10 11.40 0 0 0
06/10/2022
12.10
 10,000 12.30 12.60 12 0 0 0
05/10/2022
12.30
 23,700 12.10 12.40 12 0 0 0
04/10/2022
12.10
 2,900 12.10 12.40 12.10 0 0 0
03/10/2022
12.10
 24,700 12.10 12.90 12 0 0 0
30/09/2022
12.10
 59,900 11.80 12.10 11.60 0 0 0
29/09/2022
11.80
 21,400 11.70 11.80 11.65 0 0 0
28/09/2022
11.70
 27,400 12 12 11.50 0 0 0
27/09/2022
12
 14,600 11.80 12.05 11.60 0 0 0
26/09/2022
11.80
 13,900 12.20 12.20 11.60 0 0 0
23/09/2022
12.20
 21,900 12.10 12.20 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |