CTCP Siêu Thanh (st8)

3.09
-0.05
(-1.59%)
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
(2026-05-18) 		-0.07 -2.20% 3,412,600 2,700 0
2.96
3.32
3.14
2 tháng
(2026-04-20) 		-0.22 -6.61% 4,488,800 2,900 0
2.96
3.34
3.14
3 tháng
(2026-03-19) 		-0.29 -8.53% 6,269,600 2,900 0
2.96
3.40
3.14
6 tháng
(2025-12-19) 		-1.98 -38.90% 12,470,300 30,300 0.1
2.96
5.14
3.14
12 tháng
(2025-06-23) 		-3.36 -51.93% 50,400,000 67,200 0.3
2.96
7.23
3.14
24 tháng
(2024-06-27) 		-6.39 -67.26% 142,731,500 19,348 0.4
2.96
9.50
3.14
36 tháng
(2023-07-03) 		-22.19 -87.71% 341,851,500 106,748 1.9
2.96
25.50
3.14
60 tháng
(2021-07-13) 		-4.01 -56.31% 375,566,500 -6,329,306 -644.4
2.96
29.45
3.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |