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
(2025-11-05) 		0.19 3.41% 2,853,400 10,500 0.1
5.48
5.77
5.65
2 tháng
(2025-10-06) 		-0.68 -10.54% 6,316,300 8,400 0.0
5.48
6.50
5.65
3 tháng
(2025-09-08) 		-0.91 -13.62% 10,442,500 45,800 0.3
5.48
6.83
5.65
6 tháng
(2025-06-09) 		-0.71 -10.96% 39,676,700 17,500 0.1
5.48
7.23
5.65
12 tháng
(2024-12-10) 		-1.37 -19.19% 95,755,500 -29,452 0.1
5.48
8.68
5.65
24 tháng
(2023-12-18) 		-12.53 -68.47% 311,546,000 118,648 2.8
5.48
23.20
5.65
36 tháng
(2022-12-21) 		-2.26 -28.14% 352,068,300 -6,355,296 -644.5
5.48
29.45
5.65
60 tháng
(2020-12-31) 		-1.41 -19.68% 362,513,910 -6,382,706 -644.8
5.48
29.45
5.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
11.07
 4,900 10.97 11.07 10.80 0 0 0
21/06/2022
10.97
 15,800 11.21 11.21 10.59 0 0 0
20/06/2022
11.21
 500 10.93 11.28 10.66 0 0 0
17/06/2022
10.93
 14,900 11.28 11.28 10.66 0 0 0
16/06/2022
11.28
 4,400 10.80 11.28 11.28 0 0 0
15/06/2022
10.80
 25,100 11.00 11.00 10.80 0 0 0
14/06/2022
11.00
 13,700 11.11 11.11 11.00 0 0 0
13/06/2022
11.11
 19,300 11.07 11.52 11.07 0 0 0
10/06/2022
11.07
 20,900 11.28 11.55 11.07 0 0 0
09/06/2022
11.28
 8,100 11.00 11.55 10.97 0 0 0
08/06/2022
11.00
 11,400 10.93 11.00 10.93 0 0 0
07/06/2022
10.93
 23,800 10.93 11.00 10.66 0 0 0
06/06/2022
10.93
 13,200 11.14 11.62 10.46 0 0 0
03/06/2022
11.14
 9,200 11.55 11.75 10.87 0 0 0
02/06/2022
11.55
 63,000 12.37 12.51 11.55 0 0 0
01/06/2022
12.37
 17,400 12.64 13.33 12.30 0 0 0
31/05/2022
12.64
 79,400 11.89 12.71 12.30 0 0 0
30/05/2022
11.89
 94,900 11.14 11.89 11.89 0 0 0
27/05/2022
11.14
 18,000 10.73 11.28 10.25 0 0 0
26/05/2022
10.73
 21,800 10.80 10.80 10.39 0 0 0
25/05/2022
10.80
 17,700 11.14 11.48 10.46 0 0 0
24/05/2022
11.14
 45,100 11.96 11.96 11.14 0 0 0
23/05/2022
11.96
 36,800 12.03 12.03 11.28 0 0 0
20/05/2022
12.03
 115,700 11.55 12.23 11.69 0 0 0
19/05/2022
11.55
 24,100 11.75 11.75 11.28 0 0 0
18/05/2022
11.75
 21,900 11.17 11.93 11.17 0 0 0
17/05/2022
11.17
 14,400 10.63 11.21 10.59 0 0 0
16/05/2022
10.63
 15,700 10.63 10.87 10.25 0 0 0
13/05/2022
10.63
 25,800 11.41 11.41 10.63 0 0 0
12/05/2022
11.41
 65,600 11.62 11.96 11.41 0 0 0
11/05/2022
11.62
 111,600 11.17 11.69 11.34 0 0 0
10/05/2022
11.17
 76,900 10.76 11.17 10.76 0 0 0
09/05/2022
10.76
 32,200 10.08 10.76 10.08 0 0 0
06/05/2022
10.08
 30,300 9.43 10.08 9.50 0 0 0
05/05/2022
9.43
 2,200 9.43 9.57 9.23 0 0 0
04/05/2022
9.43
 23,000 9.50 9.50 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |