CTCP Siêu Thanh (st8)

9.06
-0.05
(-0.55%)
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
(2024-04-19) 		1.56 20.80% 15,082,500 -38,500 -0.8
7.50
9.72
9.06
2 tháng
(2024-03-19) 		-1.49 -14.12% 28,077,400 -181,100 -2.4
7.50
10.85
9.06
3 tháng
(2024-02-19) 		-2.14 -19.11% 74,035,500 -224,900 -3.2
7.50
14.10
9.06
6 tháng
(2023-11-20) 		-9.94 -52.32% 168,132,700 143,400 2.9
7.50
23.20
9.06
12 tháng
(2023-05-24) 		-14.09 -60.86% 183,391,500 145,900 3.0
7.50
29.45
9.06
24 tháng
(2022-05-30) 		-2.83 -23.81% 211,981,900 -6,330,554 -644.4
6.73
29.45
9.06
36 tháng
(2021-06-03) 		1.48 19.60% 214,220,300 -6,339,954 -644.5
6.53
29.45
9.06
60 tháng
(2019-06-14) 		-2.13 -19.07% 215,118,500 -6,358,454 -644.7
6.37
29.45
9.06
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.06
-0.05
 517,400 9.14 9.14 9.03 200 9,800 -0.1
#2 16/05/2024
9.11
-0.01
 575,600 9.12 9.24 9.06 200 88,900 -0.8
#3 15/05/2024
9.12
-0.16
 989,600 9.28 9.36 9.05 3,100 94,400 -0.8
#4 14/05/2024
9.28
-0.24
 738,800 9.68 9.78 9.28 6,100 45,400 -0.4
#5 13/05/2024
9.52
0.62
 1,249,600 9.10 9.52 9.07 36,700 66,400 -0.3
#6 10/05/2024
8.90
-0.40
 1,474,600 9.20 9.31 8.78 155,500 32,400 1.1
#7 09/05/2024
9.30
-0.42
 1,276,200 10 10.20 9.10 42,100 111,900 -0.7
#8 08/05/2024
9.72
0.63
 2,098,300 9.58 9.72 9.11 70,900 81,600 -0.1
#9 07/05/2024
9.09
0.59
 1,338,900 8.58 9.09 8.58 43,000 55,600 -0.1
#10 06/05/2024
8.50
0.46
 658,100 8.01 8.57 8 83,500 6,400 0.6
#11 03/05/2024
8.04
-0.10
 203,100 8.20 8.32 7.98 5,400 36,100 -0.2
#12 02/05/2024
8.14
0.15
 231,800 7.99 8.25 7.99 58,000 12,800 0.4
#13 26/04/2024
7.99
-0.21
 462,700 8.20 8.20 7.99 46,000 24,900 0.2
#14 25/04/2024
8.20
-0.21
 400,900 8.41 8.42 8.20 4,900 18,200 -0.1
#15 24/04/2024
8.41
-0.06
 496,200 8.92 8.92 8.26 4,100 95,300 -0.8
#16 23/04/2024
8.47
0.45
 1,015,300 8.40 8.58 8.25 67,500 42,000 0.2
#17 22/04/2024
8.02
0.52
 623,100 7.60 8.02 7.60 44,900 15,200 0.2
#18 19/04/2024
7.50
-0.48
 732,300 7.96 7.96 7.43 126,700 0 0.9
#19 17/04/2024
7.98
-0.26
 388,300 8.26 8.35 7.90 0 0 0
#20 16/04/2024
8.24
-0.62
 1,053,900 8.86 8.86 8.24 57,200 6,000 0.4
#21 15/04/2024
8.86
-0.66
 934,800 9.44 9.46 8.86 0 64,600 -0.6
#22 12/04/2024
9.52
-0.21
 475,300 9.89 9.89 9.40 0 101,300 -1.0
#23 11/04/2024
9.73
-0.19
 283,400 10.05 10.10 9.70 5,200 600 0.0
#24 10/04/2024
9.92
0.42
 651,400 9.50 10.15 9.50 35,200 16,700 0.2
#25 09/04/2024
9.50
0
 1,029,100 9.40 9.63 8.90 131,200 12,200 1.1
#26 08/04/2024
9.50
-0.50
 760,200 10 10.15 9.50 600 32,900 -0.3
#27 05/04/2024
10
-0.30
 593,800 10.30 10.30 10 0 200 -0.0
#28 04/04/2024
10.30
-0.10
 294,300 10.20 10.45 10.20 0 1,500 -0.0
#29 03/04/2024
10.40
0.10
 621,800 10.20 10.75 10.20 5,800 101,500 -1.0
#30 02/04/2024
10.30
-0.10
 445,400 10.40 10.40 10.15 0 700 -0.0
#31 01/04/2024
10.40
-0.10
 492,500 10.50 10.50 10.35 0 11,900 -0.1
#32 29/03/2024
10.50
0
 379,500 10.50 10.55 10.40 0 0 0
#33 28/03/2024
10.50
-0.05
 418,600 10.50 10.70 10.50 0 66,900 -0.7
#34 27/03/2024
10.55
0
 443,100 10.70 10.70 10.50 0 57,900 -0.6
#35 26/03/2024
10.55
-0.05
 490,600 10.70 10.70 10.40 0 137,800 -1.4
#36 25/03/2024
10.60
-0.25
 577,600 10.85 10.85 10.55 100 0 0.0
#37 22/03/2024
10.85
0.15
 914,100 10.70 11.20 10.70 24,800 23,800 0.0
#38 21/03/2024
10.70
0.20
 936,200 10.50 10.75 10.50 259,500 3,600 2.7
#39 20/03/2024
10.50
-0.05
 426,900 10.55 10.65 10.40 0 19,900 -0.2
#40 19/03/2024
10.55
0
 384,100 10.55 10.90 10.55 0 2,200 -0.0
#41 18/03/2024
10.55
-0.40
 1,149,100 10.95 11.10 10.35 5,100 6,800 -0.0
#42 15/03/2024
10.95
-0.05
 937,200 11 11.10 10.30 20,100 72,200 -0.6
#43 14/03/2024
11
-0.20
 802,100 11.20 11.45 10.95 0 27,600 -0.3
#44 13/03/2024
11.20
0.05
 975,600 11.15 11.65 11.15 5,000 7,200 -0.0
#45 12/03/2024
11.15
0.70
 1,090,800 10.45 11.15 10.50 65,500 0 0.7
#46 11/03/2024
10.45
-0.65
 1,159,700 11.10 11.30 10.40 33,200 140,000 -1.2
#47 08/03/2024
11.10
-0.30
 1,259,700 11.40 11.45 11.10 100 12,000 -0.1
#48 07/03/2024
11.40
0
 791,300 11.40 11.55 11.30 100 35,100 -0.4
#49 06/03/2024
11.40
0
 1,102,900 11.40 11.85 11.30 129,000 76,700 0.6
#50 05/03/2024
11.40
-0.20
 1,233,900 11.60 11.65 11.35 22,300 82,500 -0.7
#51 04/03/2024
11.60
-0.20
 1,735,600 11.80 11.95 11.55 13,500 22,700 -0.1
#52 01/03/2024
11.80
-0.35
 1,696,600 12.15 12.50 11.80 28,400 61,400 -0.4
#53 29/02/2024
12.15
0.75
 2,888,700 11.40 12.15 11.40 389,400 66,300 3.7
#54 28/02/2024
11.40
-0.85
 4,793,100 12.25 12.25 11.40 53,400 155,700 -1.2
#55 27/02/2024
12.25
-0.90
 3,959,900 13.15 13.15 12.25 60,100 26,500 0.4
#56 26/02/2024
13.15
-0.95
 2,716,100 14.10 14.10 13.15 16,100 80,800 -0.9
#57 23/02/2024
14.10
0.50
 6,387,200 13.60 14.55 12.80 150,200 160,000 -0.2
#58 22/02/2024
13.60
0.85
 2,887,100 12.75 13.60 13 81,600 93,600 -0.2
#59 21/02/2024
12.75
0.80
 2,638,600 11.95 12.75 11.55 102,200 26,200 0.9
#60 20/02/2024
11.95
0.75
 3,286,900 11.20 11.95 11.65 140,300 210,700 -0.8
#61 19/02/2024
11.20
0.70
 2,466,000 10.50 11.20 10 93,800 89,200 -0.0
#62 16/02/2024
10.50
-0.60
 8,188,900 11.10 11.10 10.35 15,200 96,400 -0.9
#63 15/02/2024
11.10
-0.80
 1,893,300 11.90 11.95 11.10 218,200 1,400 2.4
#64 07/02/2024
11.90
-0.55
 7,142,500 12.45 12.45 11.60 84,600 85,600 -0.0
#65 06/02/2024
12.45
-0.85
 3,030,300 13.30 13.60 12.40 103,900 114,100 -0.2
#66 05/02/2024
13.30
-0.55
 8,035,700 13.85 13.85 12.90 60,500 161,600 -1.3
#67 02/02/2024
13.85
-1
 1,221,000 14.85 14.85 13.85 28,300 7,700 0.3
#68 01/02/2024
14.85
-1.10
 4,463,600 15.95 15.95 14.85 112,400 67,300 0.7
#69 31/01/2024
15.95
-1.20
 2,704,700 17.15 17.15 15.95 124,000 57,300 1.0
#70 30/01/2024
17.15
-1.25
 1,482,400 18.40 18.40 17.15 75,900 78,100 -0.1
#71 29/01/2024
18.40
0.10
 2,128,000 18.30 18.45 17.05 67,300 82,700 -0.3
#72 26/01/2024
18.30
-0.60
 2,444,200 18.90 18.90 17.60 4,600 44,000 -0.7
#73 25/01/2024
18.90
-1.10
 3,568,200 20 20 18.60 25,700 200 0.5
#74 24/01/2024
20
0
 4,261,800 20 20.60 18.60 166,000 11,100 2.9
#75 23/01/2024
20
0.70
 3,329,800 19.30 20.50 18.05 69,500 65,200 -0.0
#76 22/01/2024
19.30
-0.20
 711,800 19.50 19.50 18.45 200 8,400 -0.2
#77 19/01/2024
19.50
-0.10
 2,109,100 19.60 19.60 18.25 0 6,100 -0.1
#78 18/01/2024
19.60
-1.45
 2,061,100 21.05 21.05 19.60 19,400 0 0.4
#79 17/01/2024
21.05
1.10
 1,770,900 19.95 21.30 19.90 0 19,600 -0.4
#80 16/01/2024
19.95
-1.45
 4,751,400 21.40 21.60 19.95 7,000 600 0.1
#81 15/01/2024
21.40
-1.60
 2,921,400 23 23.30 21.40 27,900 0 0.6
#82 12/01/2024
23
-0.20
 4,135,500 23.20 24.80 21.60 59,100 13,100 1.0
#83 11/01/2024
23.20
1.50
 2,623,800 21.70 23.20 21.70 600 3,000 -0.1
#84 10/01/2024
21.70
-0.25
 98,600 21.95 22 21.65 100 100 -0.0
#85 09/01/2024
21.95
-0.05
 678,800 22 22 21.30 0 500 -0.0
#86 08/01/2024
22
0
 949,700 22 22.40 21.40 10,000 2,000 0.2
#87 05/01/2024
22
0.50
 1,962,000 21.50 22.90 21.40 6,100 7,600 -0.0
#88 04/01/2024
21.50
0.60
 3,275,500 20.90 22.25 20.70 500 0 0.0
#89 03/01/2024
20.90
1.35
 3,105,000 19.55 20.90 19.95 2,000 2,200 -0.0
#90 02/01/2024
19.55
1.25
 2,770,300 18.30 19.55 18.40 6,600 500 0.1
#91 29/12/2023
18.30
0.30
 214,700 18 18.30 18 5,000 0 0.1
#92 28/12/2023
18
-0.10
 176,400 18.10 18.10 17.80 0 4,700 -0.1
#93 27/12/2023
18.10
-0.05
 161,400 18.15 18.35 18.10 0 0 0
#94 26/12/2023
18.15
-0.05
 159,300 18.20 18.25 18.05 3,800 0 0.1
#95 25/12/2023
18.20
0.10
 147,100 18.10 18.30 18.05 4,800 0 0.1
#96 22/12/2023
18.10
-0.20
 176,700 18.30 18.35 18.10 200 0 0.0
#97 21/12/2023
18.30
0
 170,300 18.30 18.35 18.10 0 0 0
#98 20/12/2023
18.30
0.10
 198,600 18.20 18.40 18.10 0 0 0
#99 19/12/2023
18.20
-0.10
 170,800 18.30 18.45 18.15 0 0 0
#100 18/12/2023
18.30
-0.05
 164,100 18.35 18.40 18.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc