CTCP Siêu Thanh (st8)

3.44
-0.01
(-0.29%)
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
(2026-02-23) 		-0.57 -14.18% 2,068,400 -8,000 -0.0
3.29
4.08
3.44
2 tháng
(2026-01-19) 		-1.11 -24.34% 4,148,200 -5,000 -0.0
3.29
4.56
3.44
3 tháng
(2025-12-18) 		-1.77 -33.91% 6,235,200 27,400 0.1
3.29
5.22
3.44
6 tháng
(2025-09-19) 		-3.20 -48.12% 15,342,500 81,300 0.5
3.29
6.70
3.44
12 tháng
(2025-03-24) 		-4.25 -55.19% 65,386,100 -46,152 -0.2
3.29
7.80
3.44
24 tháng
(2024-03-28) 		-7.05 -67.14% 179,352,400 -213,752 -2.7
3.29
10.50
3.44
36 tháng
(2023-04-03) 		-13.55 -79.71% 346,406,300 103,248 1.4
3.29
29.45
3.44
60 tháng
(2021-04-13) 		-4.35 -55.79% 369,538,300 -6,351,406 -644.6
3.29
29.45
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |