CTCP Siêu Thanh (st8)

5.09
-0.13
(-2.49%)
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
(2025-11-19) 		-0.34 -6.12% 2,989,200 4,500 0.0
5.09
5.77
5.09
2 tháng
(2025-10-20) 		-0.34 -6.12% 5,161,200 5,500 0.0
5.09
5.85
5.09
3 tháng
(2025-09-22) 		-1.42 -21.39% 9,059,900 48,900 0.3
5.09
6.70
5.09
6 tháng
(2025-06-23) 		-1.25 -19.32% 37,929,700 36,900 0.2
5.09
7.23
5.09
12 tháng
(2024-12-24) 		-1.80 -25.64% 93,516,000 -40,452 -0.0
5.09
8.68
5.09
24 tháng
(2024-01-02) 		-14.33 -73.30% 310,815,400 113,448 2.7
5.09
23.20
5.09
36 tháng
(2023-01-04) 		-3.03 -36.73% 352,959,300 -6,351,396 -644.4
5.09
29.45
5.09
60 tháng
(2021-01-14) 		-2.42 -31.68% 363,485,800 -6,378,806 -644.7
5.09
29.45
5.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2020
6.47
 1,260 6.50 6.50 6.47 0 0 0
17/09/2020
6.50
 2,500 6.60 6.60 6.50 0 0 0
16/09/2020
6.60
 10 6.50 6.60 6.60 0 0 0
15/09/2020
6.50
 2,810 6.60 6.60 6.50 0 0 0
14/09/2020
6.60
 800 6.47 6.60 6.56 0 0 0
11/09/2020
6.47
 5,390 6.47 6.47 6.47 0 0 0
10/09/2020
6.47
 2,990 6.47 6.47 6.47 0 0 0
09/09/2020
6.47
 3,230 6.60 6.60 6.47 0 0 0
08/09/2020
6.60
 4,350 6.47 6.60 6.47 0 0 0
07/09/2020
6.47
 2,020 6.47 6.50 6.47 0 0 0
04/09/2020
6.47
 1,000 6.47 6.47 6.47 0 0 0
03/09/2020
6.47
 4,100 6.53 6.53 6.47 0 0 0
01/09/2020
6.53
 2,550 6.53 6.53 6.53 0 0 0
31/08/2020
6.53
 800 6.53 6.56 6.53 0 0 0
28/08/2020
6.53
 3,030 6.53 6.56 6.47 0 0 0
27/08/2020
6.53
 4,310 6.50 6.53 6.50 0 0 0
26/08/2020
6.50
 2,000 6.43 6.53 6.50 0 0 0
25/08/2020
6.43
 6,120 6.66 6.66 6.43 0 0 0
24/08/2020
6.66
 3,940 6.66 6.66 6.43 0 0 0
21/08/2020
6.66
 2,290 6.37 6.66 6.47 0 0 0
20/08/2020
6.37
 10 6.53 6.53 6.37 0 0 0
19/08/2020
6.53
 3,910 6.66 6.66 6.20 0 0 0
18/08/2020
6.66
 2,010 6.66 6.66 6.45 0 0 0
17/08/2020
6.66
 520 6.66 6.66 6.53 0 0 0
14/08/2020
6.66
 6,100 6.56 6.69 6.11 0 0 0
13/08/2020
6.56
 0 6.56 6.56 6.56 0 0 0
12/08/2020
6.56
 980 6.56 6.73 6.47 0 0 0
11/08/2020
6.56
 6,060 6.73 6.86 6.56 0 0 0
10/08/2020
6.73
 700 6.53 6.73 6.53 0 0 0
07/08/2020
6.53
 3,210 6.47 6.53 6.01 0 0 0
06/08/2020
6.47
 140 6.53 6.76 6.47 0 0 0
05/08/2020
6.53
 370 6.79 6.79 6.53 0 0 0
04/08/2020
6.79
 4,840 6.56 6.82 6.11 0 0 0
03/08/2020
6.56
 2,480 6.82 6.82 6.35 0 0 0
31/07/2020
6.82
 1,890 6.56 6.82 6.11 0 0 0
30/07/2020
6.56
 6,350 7.05 7.05 6.56 0 0 0
29/07/2020
7.05
 1,340 7.09 7.09 6.60 0 0 0
28/07/2020
7.09
 2,630 7.61 7.61 7.09 0 0 0
27/07/2020
7.61
 6,080 7.12 7.61 6.63 0 0 0
24/07/2020
7.12
 330 7.44 7.44 7.12 0 0 0
23/07/2020
7.44
 0 7.44 7.44 7.44 0 0 0
22/07/2020
7.44
 0 7.44 7.44 7.44 0 0 0
21/07/2020
7.44
 10 7.44 7.44 7.44 0 0 0
20/07/2020
7.44
 20 7.12 7.44 7.41 0 0 0
17/07/2020
7.12
 380 7.41 7.41 7.12 0 0 0
16/07/2020
7.41
 0 7.41 7.41 7.41 0 0 0
15/07/2020
7.41
 720 7.64 7.64 7.41 0 0 0
14/07/2020
7.64
 720 7.64 7.64 7.44 0 0 0
13/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
10/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
09/07/2020
7.64
 20 7.44 7.64 7.61 0 0 0
08/07/2020
7.44
 1,110 7.64 7.64 7.44 0 0 0
07/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
07/07/2020
7.64
 10 7.38 7.64 7.64 0 0 0
06/07/2020
7.38
 200 7.38 7.38 7.38 0 0 0
03/07/2020
7.38
 20 7.38 7.38 7.38 0 0 0
02/07/2020
7.38
 20 7.38 7.38 7.38 0 0 0
01/07/2020
7.38
 4,410 7.38 7.38 7.38 0 0 0
30/06/2020
7.38
 1,660 7.47 7.47 7.38 0 0 0
29/06/2020
7.47
 2,190 7.57 7.57 7.19 0 0 0
26/06/2020
7.57
 320 7.69 7.69 7.57 0 0 0
25/06/2020
7.69
 4,100 7.69 7.69 7.57 0 0 0
24/06/2020
7.69
 5,960 8.10 8.10 7.54 0 0 0
23/06/2020
8.10
 120 7.63 8.10 7.66 0 0 0
22/06/2020
7.63
 110 7.69 7.69 7.63 0 0 0
19/06/2020
7.69
 10 7.69 7.69 7.69 0 0 0
18/06/2020
7.69
 3,010 7.63 7.69 7.10 0 0 0
17/06/2020
7.63
 40 7.38 7.63 7.50 0 0 0
16/06/2020
7.38
 1,300 7.44 7.50 7.38 0 0 0
15/06/2020
7.44
 0 7.44 7.44 7.44 0 0 0
12/06/2020
7.44
 20 7.50 7.50 7.44 0 0 0
11/06/2020
7.50
 2,910 7.38 7.50 7.50 0 0 0
10/06/2020
7.38
 170 7.25 7.50 7.38 0 0 0
09/06/2020
7.25
 610 7.63 7.63 7.13 0 0 0
08/06/2020
7.63
 2,000 7.63 7.63 7.63 0 0 0
05/06/2020
7.63
 0 7.63 7.63 7.63 0 0 0
04/06/2020
7.63
 2,460 7.50 7.63 7.50 0 0 0
03/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
02/06/2020
7.50
 4,580 7.50 7.50 7.32 0 0 0
01/06/2020
7.50
 19,090 7.25 7.50 7.50 0 0 0
29/05/2020
7.25
 0 7.25 7.25 7.25 0 0 0
28/05/2020
7.25
 10 7.63 7.63 7.25 0 0 0
27/05/2020
7.63
 20 7.63 7.63 7.63 0 0 0
26/05/2020
7.63
 200 7.63 7.63 7.63 0 0 0
25/05/2020
7.63
 870 7.63 7.63 7.57 0 0 0
22/05/2020
7.63
 0 7.63 7.63 7.63 0 0 0
21/05/2020
7.63
 360 7.50 7.63 7.50 0 0 0
20/05/2020
7.50
 0 7.50 7.50 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |