CTCP Siêu Thanh (st8)

2.05
0.06
(3.02%)
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)
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 7.47 7.50 7.32 0 0 0
01/06/2020
7.50
 19,090 7.50 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 7.25 7.25 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
19/05/2020
7.50
 40 7.63 7.63 7.50 0 0 0
18/05/2020
7.50
 2,000 7.50 7.50 7.50 0 0 0
15/05/2020
7.19
 650 7.25 7.50 7.19 0 0 0
14/05/2020
7.57
 2,700 7.50 7.57 7.50 0 0 0
13/05/2020
7.63
 1,620 7.63 7.63 7.63 0 0 0
12/05/2020
7.57
 700 7.57 7.57 7.57 0 0 0
11/05/2020
7.63
 500 7.63 7.63 7.63 0 0 0
08/05/2020
8.00
 0 8.00 8.00 8.00 0 0 0
07/05/2020
8.00
 7,040 7.75 8.00 7.50 0 0 0
06/05/2020
8.00
 4,520 7.50 8.00 7.50 0 0 0
05/05/2020
7.50
 2,000 7.50 7.50 7.50 0 0 0
04/05/2020
7.82
 320 7.82 7.82 7.82 0 0 0
29/04/2020
7.82
 8,500 7.82 7.82 7.50 0 0 0
28/04/2020
7.75
 0 7.75 7.75 7.75 0 0 0
27/04/2020
7.75
 0 7.75 7.75 7.75 0 0 0
24/04/2020
7.75
 0 7.75 7.75 7.75 0 0 0
23/04/2020
7.75
 2,000 7.75 7.75 7.75 0 0 0
22/04/2020
8.32
 2,010 7.38 8.32 7.38 0 0 0
21/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
20/04/2020
7.85
 20 7.85 7.85 7.85 0 0 0
17/04/2020
7.35
 60 7.35 7.35 7.35 0 0 0
16/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
15/04/2020
7.32
 5,110 7.32 7.50 7.32 0 0 0
14/04/2020
7.32
 70 7.82 7.82 7.32 0 0 0
13/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
10/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
09/04/2020
7.85
 0 7.85 7.85 7.85 0 0 0
08/04/2020
7.85
 130 7.82 7.85 7.35 0 0 0
07/04/2020
7.35
 0 7.35 7.35 7.35 0 0 0
06/04/2020
7.35
 110 7.35 7.35 7.35 0 0 0
03/04/2020
6.88
 0 6.88 6.88 6.88 0 0 0
01/04/2020
6.88
 20 6.41 6.88 6.41 0 0 0
31/03/2020
6.88
 20 6.88 6.88 6.88 0 0 0
30/03/2020
7.35
 120 7.35 7.35 7.35 0 0 0
27/03/2020
7.85
 10 7.85 7.85 7.85 0 0 0
26/03/2020
7.35
 0 7.35 7.35 7.35 0 0 0
25/03/2020
7.35
 70 7.35 7.35 7.35 0 0 0
24/03/2020
6.88
 500 6.88 6.88 6.88 0 0 0
23/03/2020
7.25
 700 7.25 7.25 7.25 0 0 0
20/03/2020
7.50
 210 7.50 7.50 7.50 0 0 0
19/03/2020
7.16
 610 7.63 7.63 7.16 0 0 0
18/03/2020
7.63
 8,100 7.50 7.63 7.50 0 0 0
17/03/2020
7.63
 1,910 7.63 7.63 7.63 0 0 0
16/03/2020
7.82
 140 8.13 8.13 7.82 0 0 0
13/03/2020
8.13
 120 8.13 8.13 8.13 0 0 0
12/03/2020
8.69
 0 8.69 8.69 8.69 0 0 0
11/03/2020
8.69
 0 8.69 8.69 8.69 0 0 0
10/03/2020
8.69
 0 8.69 8.69 8.69 0 0 0
09/03/2020
8.69
 18,000 8.76 8.76 8.69 0 0 0
06/03/2020
8.94
 5,000 8.91 8.94 8.91 0 0 0
05/03/2020
8.82
 10,580 8.76 9.01 8.76 0 0 0
04/03/2020
8.94
 7,250 8.94 8.94 8.94 0 0 0
03/03/2020
8.94
 1,530 8.82 8.94 8.69 0 0 0
02/03/2020
8.94
 450 8.13 8.94 8.13 0 0 0
28/02/2020
8.72
 0 8.72 8.72 8.72 0 0 0
27/02/2020
8.72
 12,780 8.10 9.07 8.10 0 0 0
26/02/2020
8.69
 0 8.69 8.69 8.69 0 0 0
25/02/2020
8.69
 110 9.26 9.26 8.69 0 0 0
24/02/2020
8.66
 10 8.66 8.66 8.66 0 0 0
21/02/2020
9.26
 0 9.26 9.26 9.26 0 0 0
20/02/2020
9.26
 11,940 9.07 9.26 9.07 0 0 0
19/02/2020
9.57
 11,550 8.94 9.57 8.94 0 0 0
18/02/2020
8.94
 9,550 8.94 8.94 8.94 0 0 0
17/02/2020
9.38
 400 8.38 9.38 8.38 0 0 0
14/02/2020
8.94
 10 8.94 8.94 8.94 0 0 0
13/02/2020
9.60
 0 9.60 9.60 9.60 0 0 0
12/02/2020
9.60
 0 9.60 9.60 9.60 0 0 0
11/02/2020
9.60
 0 9.60 9.60 9.60 0 0 0
10/02/2020
9.60
 10 9.60 9.60 9.60 0 0 0
07/02/2020
8.97
 10 8.97 8.97 8.97 0 0 0
06/02/2020
9.07
 460 9.07 9.07 9.07 0 0 0
05/02/2020
9.07
 100 9.07 9.07 9.07 0 0 0
04/02/2020
9.07
 600 9.07 9.07 9.07 0 0 0
03/02/2020
9.07
 590 9.07 9.38 9.07 0 0 0
31/01/2020
9.69
 0 9.69 9.69 9.69 0 0 0
30/01/2020
9.69
 30 9.69 9.69 9.69 0 0 0
22/01/2020
10.07
 10 10.07 10.07 10.07 0 0 0
21/01/2020
9.41
 80 9.41 9.41 9.41 0 0 0
20/01/2020
8.82
 0 8.82 8.82 8.82 0 0 0
17/01/2020
8.82
 280 8.82 8.82 8.82 0 0 0
16/01/2020
9.44
 20 9.44 9.44 9.44 0 0 0
15/01/2020
10.01
 10 10.01 10.01 10.01 0 0 0
14/01/2020
10.57
 10 10.57 10.57 10.57 0 0 0
13/01/2020
9.88
 0 9.88 9.88 9.88 0 0 0
10/01/2020
9.88
 420 10.01 11.16 9.88 0 0 0
09/01/2020
10.44
 490 10.44 10.44 10.44 0 0 0
08/01/2020
11.23
 10 11.23 11.23 11.23 0 0 0
07/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0

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