CTCP Siêu Thanh (st8)

7.94
-0.21
(-2.58%)
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
(2024-08-20) 		-0.05 -0.61% 6,228,400 -96,500 -0.8
7.71
8.33
8.15
2 tháng
(2024-07-22) 		0.31 3.95% 11,879,600 17,700 0.1
7.42
8.33
8.15
3 tháng
(2024-06-21) 		-0.98 -10.73% 21,978,000 15,600 0.2
7.42
9.50
8.15
6 tháng
(2024-03-25) 		-2.45 -23.11% 64,559,300 -340,800 -4.3
7.42
10.60
8.15
12 tháng
(2023-09-25) 		-10.30 -55.83% 212,870,400 223,700 3.6
7.42
23.20
8.15
24 tháng
(2022-09-30) 		-3.95 -32.64% 245,473,100 -6,255,444 -643.8
6.73
29.45
8.15
36 tháng
(2021-10-05) 		1.23 17.73% 253,140,500 -6,263,654 -643.9
6.73
29.45
8.15
60 tháng
(2019-10-16) 		-2.29 -21.96% 254,219,750 -6,282,974 -644.1
6.37
29.45
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
7.18
 1,500 7.38 7.38 7.05 0 0 0
05/02/2021
7.38
 6,600 7.38 7.38 7.18 0 0 0
04/02/2021
7.38
 0 7.38 7.38 7.38 0 0 0
03/02/2021
7.38
 100 6.92 7.38 7.38 0 0 0
02/02/2021
6.92
 0 6.92 6.92 6.92 0 0 0
01/02/2021
6.92
 600 7.25 7.25 6.79 0 0 0
29/01/2021
7.25
 100 6.82 7.25 7.25 0 0 0
28/01/2021
6.82
 5,600 7.31 7.31 6.82 0 0 0
27/01/2021
7.31
 700 7.44 7.44 7.15 0 0 0
26/01/2021
7.44
 200 7.51 7.51 7.18 0 0 0
25/01/2021
7.51
 200 7.51 7.51 7.31 0 0 0
22/01/2021
7.51
 0 7.51 7.51 7.51 0 0 0
21/01/2021
7.51
 6,400 7.25 7.51 7.38 0 0 0
20/01/2021
7.25
 800 7.64 7.64 7.12 0 0 0
19/01/2021
7.64
 0 7.64 7.64 7.64 0 0 0
18/01/2021
7.64
 4,600 7.64 7.90 7.64 0 0 0
15/01/2021
7.64
 8,100 7.64 7.64 7.51 0 0 0
14/01/2021
7.64
 1,900 7.64 7.64 7.61 0 0 0
13/01/2021
7.64
 2,700 7.51 8.00 7.51 0 0 0
12/01/2021
7.51
 1,100 7.54 7.54 7.51 0 0 0
11/01/2021
7.54
 4,600 7.38 7.54 7.38 0 0 0
08/01/2021
7.38
 9,800 7.35 7.38 7.31 0 0 0
07/01/2021
7.35
 6,100 7.22 7.35 7.28 0 0 0
06/01/2021
7.22
 5,500 7.28 7.28 7.22 0 0 0
05/01/2021
7.28
 300 7.28 7.28 7.28 0 0 0
04/01/2021
7.28
 2,600 7.18 7.28 7.18 0 0 0
31/12/2020
7.18
 4,210 7.18 7.18 7.05 0 0 0
30/12/2020
7.18
 4,430 7.44 7.44 7.12 0 0 0
29/12/2020
7.44
 620 7.18 7.44 7.05 0 0 0
28/12/2020
7.18
 1,250 7.15 7.18 7.12 0 0 0
25/12/2020
7.15
 1,850 7.12 7.18 6.63 0 0 0
24/12/2020
7.12
 1,040 7.22 7.22 7.05 0 0 0
23/12/2020
7.22
 11,190 7.12 7.41 6.86 0 0 0
22/12/2020
7.12
 1,390 7.38 7.80 7.09 0 0 0
21/12/2020
7.38
 3,650 6.96 7.41 7.09 0 0 0
18/12/2020
6.96
 60 7.05 7.35 6.79 0 0 0
17/12/2020
7.05
 5,770 7.12 7.61 6.63 0 0 0
16/12/2020
7.12
 1,060 7.22 7.25 7.05 0 0 0
15/12/2020
7.22
 110 6.96 7.41 7.12 0 0 0
14/12/2020
6.96
 380 6.76 7.12 6.96 0 0 0
11/12/2020
6.76
 410 7.18 7.18 6.76 0 0 0
10/12/2020
7.18
 11,400 7.12 7.18 6.96 0 0 0
09/12/2020
7.12
 15,760 6.66 7.12 6.63 0 0 0
08/12/2020
6.66
 25,680 6.63 6.66 6.60 0 0 0
07/12/2020
6.63
 14,040 6.50 6.63 6.60 0 0 0
04/12/2020
6.50
 30 6.60 6.60 6.20 0 0 0
03/12/2020
6.60
 10,610 6.60 6.66 6.47 0 0 0
02/12/2020
6.60
 7,550 6.63 6.63 6.50 0 0 0
01/12/2020
6.63
 15,420 6.63 6.63 6.56 0 0 0
30/11/2020
6.63
 4,670 6.60 6.63 6.47 0 0 0
27/11/2020
6.60
 1,080 6.53 6.63 6.21 0 0 0
26/11/2020
6.53
 20 6.40 6.53 6.53 0 0 0
25/11/2020
6.40
 400 6.40 6.40 6.40 0 0 0
24/11/2020
6.40
 420 6.40 6.40 6.40 0 0 0
23/11/2020
6.40
 40 6.47 6.47 6.07 0 0 0
20/11/2020
6.47
 230 6.53 6.56 6.47 0 0 0
19/11/2020
6.53
 10 6.56 6.56 6.53 0 0 0
18/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
17/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
16/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
13/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
12/11/2020
6.56
 30 6.56 6.56 6.47 0 0 0
11/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
10/11/2020
6.56
 250 6.53 6.56 6.52 0 0 0
09/11/2020
6.53
 420 6.53 6.56 6.07 0 0 0
06/11/2020
6.53
 0 6.53 6.53 6.53 0 0 0
05/11/2020
6.53
 0 6.53 6.53 6.53 0 0 0
04/11/2020
6.53
 0 6.53 6.53 6.53 0 0 0
03/11/2020
6.53
 0 6.53 6.53 6.53 0 0 0
02/11/2020
6.53
 0 6.53 6.53 6.53 0 0 0
30/10/2020
6.53
 0 6.53 6.53 6.53 0 0 0
29/10/2020
6.53
 1,610 6.50 6.53 6.53 0 0 0
28/10/2020
6.50
 20 6.60 6.60 6.50 0 0 0
27/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
26/10/2020
6.60
 100 6.60 6.60 6.60 0 0 0
23/10/2020
6.60
 300 6.66 6.66 6.56 0 0 0
22/10/2020
6.66
 670 6.60 6.66 6.60 0 0 0
21/10/2020
6.60
 1,220 6.47 6.60 6.20 0 0 0
20/10/2020
6.47
 0 6.47 6.47 6.47 0 0 0
19/10/2020
6.47
 0 6.47 6.47 6.47 0 0 0
16/10/2020
6.47
 20 6.60 6.60 6.47 0 0 0
15/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
14/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
13/10/2020
6.60
 30 6.60 6.60 6.60 0 0 0
12/10/2020
6.60
 3,990 6.56 6.60 6.53 0 0 0
09/10/2020
6.56
 3,660 6.56 6.56 6.50 0 0 0
08/10/2020
6.56
 0 6.56 6.56 6.56 0 0 0
07/10/2020
6.56
 100 6.56 6.56 6.56 0 0 0
06/10/2020
6.56
 4,410 6.56 6.56 6.53 0 0 0
05/10/2020
6.56
 130 6.53 6.56 6.24 0 120 -0.0
02/10/2020
6.53
 130 6.63 6.63 6.53 0 0 0
01/10/2020
6.63
 1,130 6.53 6.63 6.60 0 0 0
30/09/2020
6.53
 30 6.53 6.53 6.53 0 0 0
29/09/2020
6.53
 2,620 6.56 6.56 6.53 0 0 0
28/09/2020
6.56
 2,100 6.53 6.56 6.56 0 0 0
25/09/2020
6.53
 2,600 6.47 6.53 6.53 0 0 0
24/09/2020
6.47
 800 6.53 6.53 6.47 0 0 0
23/09/2020
6.53
 0 6.53 6.53 6.53 0 0 0
22/09/2020
6.53
 5,900 6.53 6.53 6.47 0 0 0
21/09/2020
6.53
 7,470 6.47 6.53 6.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |