CTCP Siêu Thanh (st8)

4.44
0
(0%)
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
(2025-12-29) 		-0.21 -4.52% 1,963,300 37,400 0.2
4.42
4.79
4.44
2 tháng
(2025-11-28) 		-1.08 -19.57% 4,663,000 41,900 0.2
4.42
5.77
4.44
3 tháng
(2025-10-29) 		-1.26 -22.11% 7,161,400 49,800 0.2
4.42
5.85
4.44
6 tháng
(2025-07-31) 		-2.34 -34.51% 24,506,000 104,000 0.6
4.42
7.03
4.44
12 tháng
(2025-02-03) 		-2.49 -35.93% 87,656,000 23,848 0.4
4.42
8.68
4.44
24 tháng
(2024-02-07) 		-7.46 -62.69% 242,800,700 -73,752 -1.5
4.42
14.10
4.44
36 tháng
(2023-02-13) 		-8.81 -66.49% 350,867,400 107,848 0.5
4.42
29.45
4.44
60 tháng
(2021-02-22) 		-2.74 -38.19% 366,025,100 -6,341,406 -644.6
4.42
29.45
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
12.10
 2,400 12.20 12.20 12 0 0 0
21/09/2022
12.20
 8,100 12.20 12.20 11.95 0 0 0
20/09/2022
12.20
 32,000 12 12.40 12 0 0 0
19/09/2022
12
 22,600 12.10 12.30 11.90 0 0 0
16/09/2022
12.10
 42,700 12.50 12.50 12.10 0 0 0
15/09/2022
12.50
 10,000 12.50 12.55 12.35 0 10 0
14/09/2022
12.50
 13,000 12.70 12.70 12.20 0 0 0
13/09/2022
12.70
 17,500 12.75 12.75 12.60 0 0 0
12/09/2022
12.75
 12,200 12.70 12.80 12.60 0 0 0
09/09/2022
12.70
 13,800 12.70 12.70 12.50 0 0 0
08/09/2022
12.70
 20,300 12.75 12.90 12.70 0 0 0
07/09/2022
12.75
 31,100 13 13 12.70 0 0 0
06/09/2022
13
 27,600 13.30 13.50 12.90 0 0 0
05/09/2022
13.30
 23,800 13 13.50 12.70 0 0 0
31/08/2022
13
 21,800 12.95 13.40 13 0 0 0
30/08/2022
12.95
 73,800 13.70 13.90 12.85 0 0 0
29/08/2022
13.70
 104,500 14.05 14.05 13.10 0 0 0
26/08/2022
14.05
 52,600 14.20 14.25 13.90 0 0 0
25/08/2022
14.20
 59,700 14.30 14.35 14.20 0 0 0
24/08/2022
14.30
 25,000 14.60 14.60 14.20 0 0 0
23/08/2022
14.60
 16,100 14.40 14.60 14.25 0 0 0
22/08/2022
14.40
 40,900 14.30 14.90 14.15 0 0 0
19/08/2022
14.30
 71,600 14.50 14.90 13.95 0 0 0
18/08/2022
14.50
 115,500 15 15 14.50 0 0 0
17/08/2022
15
 86,100 15.30 15.35 15 0 0 0
16/08/2022
15.30
 42,000 15.60 15.60 15.30 0 0 0
15/08/2022
15.60
 104,300 15.45 15.60 15.20 0 0 0
12/08/2022
15.45
 98,900 15.70 15.70 15.10 0 0 0
11/08/2022
15.70
 76,500 15.80 16.20 15.60 0 0 0
10/08/2022
15.80
 61,600 16.30 16.40 15.80 0 0 0
09/08/2022
16.30
 279,300 15.25 16.30 15.10 0 0 0
08/08/2022
15.25
 118,700 15.30 15.80 15.25 0 0 0
05/08/2022
15.30
 96,400 15.40 15.50 15.20 0 0 0
04/08/2022
15.40
 164,900 15.95 15.95 15.20 0 0 0
03/08/2022
15.95
 97,900 15.90 16.70 15.95 0 0 0
02/08/2022
15.90
 147,900 14.90 15.90 14.95 0 0 0
01/08/2022
14.90
 353,900 15.70 15.70 14.65 0 0 0
29/07/2022
15.70
 127,700 16.85 16.85 15.70 0 0 0
28/07/2022
16.85
 174,600 18.10 18.20 16.85 0 0 0
27/07/2022: Cổ tức tiền mặt tỉ lệ: 85%
27/07/2022
18.10
 204,700 18.35 19.50 17.10 0 0 0
26/07/2022
18.35
 581,000 17.15 18.35 18.11 0 0 0
25/07/2022
17.15
 240,900 16.06 17.15 17.15 0 0 0
22/07/2022
16.06
 394,400 15.04 16.06 15.17 0 0 0
21/07/2022
15.04
 330,500 14.76 15.24 14.35 0 0 0
20/07/2022
14.76
 151,300 14.28 15.00 14.22 0 0 0
19/07/2022
14.28
 160,900 13.74 14.69 13.81 0 0 0
18/07/2022
13.74
 64,100 12.85 13.74 12.30 0 0 0
15/07/2022
12.85
 6,700 12.92 12.92 12.44 0 0 0
14/07/2022
12.92
 6,300 12.23 12.92 12.23 0 0 0
13/07/2022
12.23
 11,100 12.23 12.23 12.23 0 0 0
12/07/2022
12.23
 1,100 12.30 12.99 12.23 0 0 0
11/07/2022
12.30
 6,400 12.30 12.30 12.23 0 0 0
08/07/2022
12.30
 3,100 12.10 12.37 12.03 0 0 0
07/07/2022
12.10
 1,900 12.10 12.10 12.03 0 0 0
06/07/2022
12.10
 24,800 12.10 12.30 11.62 0 0 0
05/07/2022
12.10
 3,000 11.96 12.10 11.69 0 0 0
04/07/2022
11.96
 1,100 12.20 12.30 11.96 0 0 0
01/07/2022
12.20
 500 12.10 12.20 12.10 0 0 0
30/06/2022
12.10
 9,700 12.16 12.99 11.86 0 0 0
29/06/2022
12.16
 7,900 11.62 12.30 11.62 0 0 0
28/06/2022
11.62
 7,000 11.55 11.62 11.28 0 0 0
27/06/2022
11.55
 4,500 11.72 11.72 11.07 0 0 0
24/06/2022
11.72
 200 11.75 11.75 11.69 0 0 0
23/06/2022
11.75
 500 11.07 11.82 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |