CTCP Siêu Thanh (st8)

2.07
0.08
(4.02%)
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
(2026-10-05) 		-0.35 -14.89% 2,763,300 -90,500 0
1.99
2.35
1.99
2 tháng
(2026-09-03) 		-0.04 -1.96% 5,042,200 -90,500 0
1.98
2.35
1.99
3 tháng
(2026-08-04) 		-0.65 -24.53% 7,358,600 -90,500 0
1.98
2.65
1.99
6 tháng
(2026-05-06) 		-1.26 -38.65% 13,284,100 -90,500 0
1.98
3.32
1.99
12 tháng
(2025-11-07) 		-3.64 -64.54% 25,669,500 -90,500 0
1.98
5.77
1.99
24 tháng
(2024-11-12) 		-5.93 -74.78% 123,987,700 -90,500 0
1.98
8.68
1.99
36 tháng
(2023-11-20) 		-17 -89.47% 338,423,500 -90,500 0
1.98
23.20
1.99
60 tháng
(2021-11-29) 		-5.59 -73.64% 384,167,800 -90,500 0
1.98
29.80
1.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
11.14
 9,200 10.87 11.75 10.87 0 0 0
02/06/2022
11.55
 63,000 12.51 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 12.64 12.71 12.30 0 0 0
30/05/2022
11.89
 94,900 11.89 11.89 11.89 0 0 0
27/05/2022
11.14
 18,000 10.25 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 11.34 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 11.65 12.03 11.28 0 0 0
20/05/2022
12.03
 115,700 11.69 12.23 11.69 0 0 0
19/05/2022
11.55
 24,100 11.28 11.69 11.28 0 0 0
18/05/2022
11.75
 21,900 11.89 11.93 11.17 0 0 0
17/05/2022
11.17
 14,400 11.21 11.21 10.59 0 0 0
16/05/2022
10.63
 15,700 10.73 10.87 10.25 0 0 0
13/05/2022
10.63
 25,800 11.28 11.28 10.63 0 0 0
12/05/2022
11.41
 65,600 11.96 11.96 11.41 0 0 0
11/05/2022
11.62
 111,600 11.55 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 9.50 10.08 9.50 0 0 0
05/05/2022
9.43
 2,200 9.23 9.57 9.23 0 0 0
04/05/2022
9.43
 23,000 9.50 9.50 9.02 0 0 0
29/04/2022
9.50
 20,200 9.57 9.57 8.88 0 0 0
28/04/2022
8.95
 29,100 9.23 9.23 8.78 0 0 0
27/04/2022
9.23
 15,400 9.23 9.23 9.23 0 0 0
26/04/2022
9.19
 20,300 9.70 9.74 9.12 0 0 0
25/04/2022
9.12
 90,600 9.12 9.12 8.88 0 0 0
22/04/2022
8.54
 32,500 8.58 8.82 8.47 0 0 0
21/04/2022
8.54
 19,300 8.71 8.71 8.41 0 0 0
20/04/2022
8.47
 10,200 8.71 8.88 8.47 0 0 0
19/04/2022
8.41
 1,500 8.47 8.47 8.24 0 0 0
18/04/2022
8.54
 1,200 8.54 8.54 8.54 0 0 0
15/04/2022
8.68
 600 8.61 8.68 8.61 0 0 0
14/04/2022
8.61
 700 8.51 8.61 8.27 0 0 0
13/04/2022
8.54
 4,500 8.54 8.71 8.20 0 0 0
12/04/2022
8.61
 2,700 8.75 8.75 8.61 0 0 0
08/04/2022
8.75
 1,600 8.68 8.78 8.68 0 0 0
07/04/2022
8.68
 9,600 8.71 8.75 8.30 0 0 0
06/04/2022
8.71
 12,400 8.51 8.71 8.51 0 0 0
05/04/2022
8.61
 900 8.68 8.68 8.27 0 0 0
04/04/2022
8.54
 40,300 8.27 8.68 8.20 0 0 0
01/04/2022
8.27
 17,400 8.27 8.75 8.27 0 0 0
31/03/2022
8.82
 200 8.34 8.82 8.34 0 0 0
30/03/2022
8.82
 6,000 8.88 8.88 8.27 0 0 0
29/03/2022
8.88
 34,500 8.37 8.88 8.27 0 0 0
28/03/2022
8.88
 0 8.88 8.88 8.88 0 0 0
25/03/2022
8.88
 200 8.88 8.88 8.88 0 0 0
24/03/2022
8.95
 1,400 8.88 8.95 8.41 0 0 0
23/03/2022
8.88
 8,100 8.85 9.02 8.85 0 0 0
22/03/2022
8.88
 1,700 8.88 9.02 8.54 0 0 0
21/03/2022
8.88
 8,000 9.02 9.02 8.51 0 0 0
18/03/2022
9.12
 800 9.16 9.16 9.12 0 0 0
17/03/2022
8.75
 15,300 8.24 8.75 8.20 0 0 0
16/03/2022
8.20
 900 8.65 8.68 8.20 0 0 0
15/03/2022
8.20
 900 8.20 8.20 8.20 0 0 0
14/03/2022
8.54
 1,700 8.58 8.68 8.54 0 0 0
11/03/2022
8.58
 200 8.20 8.58 8.20 0 0 0
10/03/2022
8.47
 1,400 8.20 8.47 8.20 0 0 0
09/03/2022
8.51
 1,100 8.20 8.51 8.20 0 0 0
08/03/2022
8.20
 1,500 8.34 8.34 8.20 0 0 0
07/03/2022
8.37
 1,300 8.34 8.47 8.34 0 0 0
04/03/2022
8.34
 200 8.24 8.34 8.24 0 0 0
03/03/2022
8.20
 1,200 8.20 8.20 8.20 0 0 0
02/03/2022
8.20
 500 8.71 8.71 8.20 0 0 0
01/03/2022
8.54
 3,200 8.34 8.54 8.20 0 0 0
28/02/2022
8.41
 1,700 8.65 8.65 8.41 0 0 0
25/02/2022
8.68
 600 8.88 8.88 8.68 0 0 0
24/02/2022
8.34
 2,600 8.54 8.54 8.20 0 0 0
23/02/2022
8.47
 800 8.27 8.54 8.27 0 0 0
22/02/2022
8.47
 3,600 8.47 8.54 8.34 0 0 0
21/02/2022
8.54
 2,200 8.47 8.54 8.41 0 0 0
18/02/2022
8.54
 200 8.54 8.54 8.54 0 0 0
17/02/2022
8.54
 2,600 8.54 8.78 8.41 0 0 0
16/02/2022
8.82
 400 8.41 8.82 8.41 0 0 0
15/02/2022
8.41
 4,500 8.37 8.88 8.37 0 0 0
14/02/2022
8.99
 11,200 8.47 9.02 8.47 0 0 0
11/02/2022
9.09
 600 8.75 9.09 8.75 0 0 0
10/02/2022
9.12
 3,000 8.54 9.12 8.54 0 0 0
09/02/2022
8.54
 1,500 8.00 8.54 8.00 0 0 0
08/02/2022
8.51
 700 8.54 8.54 8.51 0 0 0
07/02/2022
8.54
 1,500 8.54 8.54 8.54 0 0 0
28/01/2022
8.20
 2,700 8.30 8.54 8.20 0 0 0
27/01/2022
8.03
 1,300 8.41 8.41 7.96 0 0 0
26/01/2022
8.54
 1,600 8.61 8.61 8.54 0 0 0
25/01/2022
8.95
 5,600 7.93 8.95 7.93 0 0 0
24/01/2022
8.41
 1,300 9.50 9.50 8.37 0 0 0
21/01/2022
8.99
 3,400 9.02 9.53 8.44 0 0 0
20/01/2022
8.99
 27,900 8.99 8.99 8.88 0 0 0
19/01/2022
8.41
 10,300 7.86 8.41 7.86 0 0 0
18/01/2022
7.86
 7,200 8.06 8.06 7.86 0 0 0
17/01/2022
8.37
 2,100 8.41 8.41 8.37 0 0 0
14/01/2022
8.88
 3,900 8.88 8.88 8.88 0 0 0
13/01/2022
8.75
 14,100 8.88 8.88 8.54 0 0 0
12/01/2022
8.61
 3,800 8.88 8.88 8.61 0 0 0
11/01/2022
8.88
 10,100 8.95 8.95 8.88 0 0 0
10/01/2022
9.29
 16,800 9.36 9.57 9.29 0 0 0
07/01/2022
9.47
 3,800 9.16 9.91 9.16 0 0 0
06/01/2022
9.64
 3,100 9.70 9.70 9.64 0 0 0
05/01/2022
9.64
 6,100 9.70 9.70 9.57 0 0 0

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