CTCP Siêu Thanh (st8)

2.02
0.02
(1%)
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
(2026-08-18) 		-0.14 -6.54% 1,875,500 0 0
1.98
4.47
2.02
2 tháng
(2026-07-20) 		-0.62 -23.66% 3,971,100 0 0
1.98
4.47
2.02
3 tháng
(2026-06-19) 		-1.09 -35.28% 5,372,300 0 0
1.98
4.47
2.02
6 tháng
(2026-03-23) 		-1.28 -39.02% 11,653,500 0 0
1.98
4.71
2.02
12 tháng
(2025-09-22) 		-4.64 -69.88% 27,243,500 0 0
1.98
6.70
2.02
24 tháng
(2024-09-27) 		-5.96 -74.87% 128,634,600 0 0
1.98
8.68
2.02
36 tháng
(2023-10-03) 		-15.40 -88.51% 353,057,200 0 0
1.98
23.20
2.02
60 tháng
(2021-10-13) 		-5.02 -71.51% 395,298,900 -8,210 -0.1
1.98
29.80
2.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
21.15
 75,500 21.10 21.70 20.95 0 0 0
23/08/2023
21.60
 71,400 22 22.45 21 0 0 0
22/08/2023
22
 80,600 23.50 23.50 21.65 0 0 0
21/08/2023
22.60
 181,900 20.95 22.60 20.95 0 0 0
18/08/2023
21.15
 86,800 22.85 22.85 21.10 0 0 0
17/08/2023
22.65
 195,100 22.95 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 23 21.95 0 0 0
14/08/2023
23.10
 34,100 23 23.20 22.95 0 0 0
11/08/2023
22.95
 50,500 22.50 23.15 22.45 0 0 0
10/08/2023
22.95
 39,900 22.95 23 22.40 0 0 0
09/08/2023
23.40
 78,800 24.50 24.50 22.95 0 0 0
08/08/2023
23.70
 277,700 23.40 24.20 23.40 0 0 0
07/08/2023
23.10
 302,000 22.15 23.20 22.10 0 0 0
04/08/2023
22.10
 57,800 21.85 22.15 21.85 0 0 0
03/08/2023
22.20
 84,000 22 22.80 21.90 0 0 0
02/08/2023
22.75
 91,800 22.50 22.90 21.95 0 0 0
01/08/2023
23.25
 213,000 23.95 23.95 22.25 0 0 0
31/07/2023
23.90
 252,300 23 24 21.80 0 0 0
28/07/2023
23.40
 114,300 23.10 24 23 0 0 0
27/07/2023
23.80
 270,800 24.75 24.80 23.10 0 0 0
26/07/2023
24.80
 43,100 24.85 24.85 24.45 0 0 0
25/07/2023
24.90
 33,300 24.50 24.95 24.50 0 0 0
24/07/2023
24.80
 73,400 24.60 24.90 24.40 0 0 0
21/07/2023
24.55
 44,000 24.95 24.95 24.55 0 0 0
20/07/2023
24.95
 45,500 24.95 24.95 24.50 0 0 0
19/07/2023
24.95
 41,600 24.60 25 24.50 0 0 0
18/07/2023
24.90
 57,100 24.80 25.30 24.55 0 0 0
17/07/2023
24.75
 99,100 24.95 26 24.75 0 0 0
14/07/2023
25.50
 97,300 25 26 24.50 0 0 0
13/07/2023
24.80
 42,900 24.15 24.90 24.15 0 0 0
12/07/2023
24.70
 23,300 25 25 24.70 0 0 0
11/07/2023
24.90
 32,600 24.70 24.95 24.70 0 0 0
10/07/2023
24.70
 25,100 24.50 24.95 24.50 0 0 0
07/07/2023
24.80
 33,200 24.05 24.80 24.05 0 0 0
06/07/2023
24.50
 32,000 24.80 25.30 24.50 0 0 0
05/07/2023
24.80
 43,100 25.15 25.15 24.40 0 0 0
04/07/2023
24.40
 69,800 25.50 25.50 24.20 0 0 0
03/07/2023
25.30
 42,100 25.60 25.60 24.95 0 0 0
30/06/2023
25.70
 118,200 25.90 26.30 24.95 0 0 0
29/06/2023
26.30
 354,700 25 26.75 23.35 0 0 0
28/06/2023
25
 86,400 25.85 25.85 24.95 0 0 0
27/06/2023
25.85
 232,100 27.75 29.25 25.85 0 0 0
26/06/2023
27.75
 210,600 30.75 31.50 27.75 0 0 0
23/06/2023
29.80
 102,300 29.50 30.70 28.70 0 0 0
22/06/2023
28.70
 94,200 28.70 28.70 26.90 0 0 0
21/06/2023
26.85
 127,600 24.80 26.85 24.80 0 0 0
20/06/2023
25.10
 77,900 24.25 25.45 24.05 0 0 0
19/06/2023
24.35
 28,300 24.25 25.05 24.25 0 0 0
16/06/2023
24.75
 40,500 25.20 25.20 24.75 0 0 0
15/06/2023
24.95
 53,300 24.50 25.90 24.50 0 0 0
14/06/2023
25.75
 69,000 26 26 24.35 0 0 0
13/06/2023
24.35
 87,500 23.90 24.35 23.45 0 0 0
12/06/2023
22.80
 75,600 24 24 22.80 0 0 0
09/06/2023
23
 44,500 24 24.15 22.50 0 0 0
08/06/2023
23.95
 46,000 24 24.25 23.70 0 0 0
07/06/2023
24.25
 23,400 24.55 24.60 24.15 0 0 0
06/06/2023
24.55
 16,600 25.40 25.40 23.70 0 0 0
05/06/2023
24.40
 50,800 25.95 25.95 23.80 0 0 0
02/06/2023
24.55
 36,000 25 25 24.40 0 0 0
01/06/2023
25
 88,900 23.70 25 23.60 0 0 0
31/05/2023
24
 36,900 24.75 24.75 23.55 0 0 0
30/05/2023
23.50
 80,700 23.15 24.80 23 0 0 0
29/05/2023
23.40
 196,900 24 24.10 22 0 0 0
26/05/2023
23.20
 87,400 22.65 24.20 22.65 0 0 0
25/05/2023
24.20
 324,600 24.70 24.70 22.50 0 0 0
24/05/2023
23.15
 212,200 21.70 23.15 21.70 0 0 0
23/05/2023
21.65
 299,000 20.35 21.65 20.35 0 0 0
22/05/2023
20.25
 230,200 21 21 20.10 0 0 0
19/05/2023
19.90
 134,800 19.90 19.90 19.90 0 0 0
18/05/2023
18.60
 73,400 17.40 18.60 17.40 0 0 0
17/05/2023
17.40
 95,300 18.40 18.65 17.40 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 18.40 18.80 18.30 0 0 0
12/05/2023
18.80
 803,800 19.80 19.80 18.30 0 0 0
11/05/2023
18.80
 565,700 18 18.80 18 0 0 0
10/05/2023
17.60
 275,700 17.55 17.60 16.50 0 0 0
09/05/2023
16.45
 170,200 15.40 16.45 15.40 0 0 0
08/05/2023
15.40
 89,800 15.40 15.65 15.40 0 0 0
05/05/2023
15.35
 66,200 15.35 15.50 15.30 0 0 0
04/05/2023
15.40
 71,200 15.70 15.70 15 0 0 0
03/05/2023
18.30
 213,800 17.15 18.40 17.15 0 0 0
02/05/2023
10.55
 319,200 11.10 11.60 10.55 0 0 0
01/05/2023
8.82
 90,400 8.45 8.82 8.25 0 0 0
28/04/2023
15.70
 83,000 15.55 15.90 15.40 0 0 0
27/04/2023
15.20
 49,100 15.50 15.65 15.20 0 0 0
26/04/2023
15.40
 31,800 15.30 15.70 15.30 0 0 0
25/04/2023
15.30
 68,500 16.15 16.15 15.30 0 0 0
24/04/2023
15.90
 72,900 15.80 16 15.70 0 0 0
21/04/2023
15.60
 185,100 15.60 15.90 15.60 0 0 0
20/04/2023
15.60
 148,100 15.85 15.85 15.60 0 0 0
19/04/2023
15.60
 104,500 15.80 15.90 15.60 0 0 0
18/04/2023
15.75
 87,900 16 16 15.55 0 0 0
17/04/2023
15.70
 126,500 16.10 16.10 15.50 0 0 0
14/04/2023
15.80
 178,700 16.20 16.70 15.80 0 0 0
13/04/2023
16.20
 411,000 15.25 16.50 15.25 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 16.60 16.60 15.70 0 0 0
10/04/2023
16.70
 260,500 17.05 17.70 16.65 0 0 0
07/04/2023
17.05
 298,500 17.70 17.70 17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |