CTCP Siêu Thanh (st8)

8.17
0.02
(0.25%)
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)
15/04/2010
2.54
 5,410 2.59 2.59 2.54 0 0 0
14/04/2010
2.59
 900 2.53 2.60 2.58 0 0 0
13/04/2010
2.53
 5,850 2.60 2.60 2.53 0 0 0
12/04/2010
2.60
 3,750 2.54 2.64 2.60 0 0 0
09/04/2010
2.54
 7,860 2.50 2.59 2.54 0 0 0
08/04/2010
2.50
 9,390 2.49 2.50 2.45 0 0 0
07/04/2010
2.49
 3,910 2.58 2.58 2.47 0 0 0
06/04/2010
2.58
 1,880 2.58 2.58 2.53 0 1,610 -0.1
05/04/2010
2.58
 2,010 2.52 2.63 2.58 0 0 0
02/04/2010
2.52
 5,620 2.47 2.53 2.47 0 0 0
01/04/2010
2.47
 3,140 2.57 2.59 2.47 0 0 0
31/03/2010
2.57
 910 2.48 2.57 2.49 0 0 0
30/03/2010
2.48
 1,760 2.60 2.60 2.48 0 0 0
29/03/2010
2.60
 50 2.57 2.60 2.56 0 0 0
26/03/2010
2.57
 690 2.64 2.65 2.57 0 0 0
25/03/2010
2.64
 3,300 2.64 2.67 2.60 0 0 0
24/03/2010
2.64
 1,280 2.64 2.64 2.60 0 0 0
23/03/2010
2.64
 1,540 2.67 2.67 2.60 0 0 0
22/03/2010
2.67
 2,520 2.70 2.70 2.58 0 0 0
19/03/2010
2.70
 1,620 2.67 2.70 2.60 0 0 0
18/03/2010
2.67
 30,780 2.59 2.69 2.57 0 0 0
17/03/2010
2.59
 1,110 2.59 2.60 2.59 0 0 0
16/03/2010
2.59
 2,860 2.69 2.69 2.59 0 0 0
15/03/2010
2.69
 8,090 2.70 2.72 2.69 0 0 0
12/03/2010
2.70
 3,200 2.76 2.76 2.69 0 0 0
11/03/2010
2.76
 5,380 2.77 2.77 2.72 0 0 0
10/03/2010
2.77
 12,150 2.70 2.79 2.76 0 0 0
09/03/2010
2.70
 14,000 2.82 2.82 2.70 0 0 0
08/03/2010
2.82
 8,910 2.76 2.82 2.65 0 0 0
05/03/2010
2.76
 5,210 2.76 2.76 2.68 0 0 0
04/03/2010
2.76
 6,760 2.80 2.83 2.76 0 0 0
03/03/2010
2.80
 38,290 2.76 2.83 2.72 0 0 0
02/03/2010
2.76
 68,220 2.67 2.77 2.70 0 0 0
01/03/2010
2.67
 23,030 2.63 2.68 2.63 0 0 0
26/02/2010
2.63
 20,550 2.56 2.63 2.59 0 0 0
25/02/2010
2.56
 15,740 2.68 2.68 2.56 0 0 0
24/02/2010
2.68
 4,780 2.60 2.68 2.60 0 0 0
23/02/2010
2.60
 25,950 2.73 2.73 2.60 0 0 0
22/02/2010
2.73
 10,660 2.61 2.73 2.68 0 0 0
12/02/2010
2.61
 23,390 2.49 2.61 2.61 0 0 0
11/02/2010
2.49
 700 2.47 2.49 2.49 0 0 0
10/02/2010
2.47
 10 2.38 2.47 2.47 0 0 0
09/02/2010
2.38
 7,760 2.49 2.49 2.38 0 0 0
08/02/2010
2.49
 20,030 2.44 2.49 2.44 0 0 0
05/02/2010
2.44
 5,690 2.42 2.44 2.32 0 0 0
04/02/2010
2.42
 3,260 2.41 2.45 2.34 0 0 0
03/02/2010
2.41
 700 2.37 2.41 2.37 0 0 0
02/02/2010
2.37
 2,230 2.30 2.37 2.37 0 0 0
01/02/2010
2.30
 1,520 2.37 2.37 2.30 0 0 0
29/01/2010
2.37
 2,180 2.31 2.37 2.28 0 0 0
28/01/2010
2.31
 5,520 2.43 2.43 2.31 0 0 0
27/01/2010
2.43
 650 2.41 2.45 2.36 0 0 0
26/01/2010
2.41
 7,710 2.40 2.51 2.39 0 0 0
25/01/2010
2.40
 6,260 2.40 2.40 2.30 0 0 0
22/01/2010
2.40
 18,750 2.41 2.41 2.30 0 0 0
21/01/2010
2.41
 3,630 2.38 2.41 2.37 0 0 0
20/01/2010
2.38
 2,110 2.49 2.53 2.38 0 0 0
19/01/2010
2.49
 3,150 2.44 2.49 2.38 0 0 0
18/01/2010
2.44
 8,980 2.47 2.47 2.37 0 0 0
15/01/2010
2.47
 42,070 2.44 2.53 2.40 0 0 0
14/01/2010
2.44
 12,770 2.32 2.44 2.44 0 0 0
13/01/2010
2.32
 21,630 2.44 2.54 2.32 0 0 0
12/01/2010
2.44
 12,660 2.56 2.57 2.44 0 250 -0.0
11/01/2010
2.56
 10,500 2.67 2.67 2.54 0 0 0
08/01/2010
2.67
 3,770 2.61 2.67 2.57 0 0 0
07/01/2010
2.61
 6,510 2.74 2.74 2.61 0 0 0
06/01/2010
2.74
 2,760 2.68 2.76 2.57 0 20 -0.0
05/01/2010
2.68
 5,530 2.72 2.79 2.68 0 0 0
04/01/2010
2.72
 9,500 2.62 2.72 2.50 0 0 0
31/12/2009
2.62
 11,260 2.62 2.73 2.50 0 0 0
30/12/2009
2.62
 27,850 2.50 2.63 2.45 0 0 0
29/12/2009
2.50
 14,080 2.51 2.51 2.40 0 0 0
28/12/2009
2.51
 12,570 2.56 2.56 2.44 0 0 0
25/12/2009
2.56
 2,510 2.54 2.60 2.56 20 0 0
24/12/2009
2.54
 14,990 2.44 2.54 2.44 0 0 0
23/12/2009
2.44
 14,220 2.45 2.47 2.42 0 0 0
22/12/2009
2.45
 16,240 2.41 2.49 2.40 0 0 0
21/12/2009
2.41
 5,230 2.31 2.41 2.24 0 0 0
18/12/2009
2.31
 17,040 2.20 2.31 2.20 0 0 0
17/12/2009
2.20
 10,170 2.18 2.22 2.08 0 0 0
16/12/2009
2.18
 5,730 2.30 2.30 2.18 0 0 0
15/12/2009
2.30
 1,450 2.35 2.40 2.26 0 0 0
14/12/2009
2.35
 6,050 2.29 2.37 2.22 0 0 0
11/12/2009
2.29
 2,130 2.40 2.40 2.29 0 0 0
10/12/2009
2.40
 5,230 2.40 2.48 2.29 0 0 0
09/12/2009
2.40
 4,560 2.37 2.40 2.26 0 0 0
08/12/2009
2.37
 10,750 2.39 2.49 2.34 0 0 0
07/12/2009
2.39
 39,160 2.45 2.45 2.34 0 0 0
04/12/2009
2.45
 740 2.44 2.50 2.41 0 30 0
03/12/2009
2.44
 1,110 2.48 2.48 2.36 0 0 0
02/12/2009
2.48
 9,230 2.47 2.48 2.37 0 0 0
01/12/2009
2.47
 8,110 2.37 2.47 2.37 0 0 0
30/11/2009
2.37
 3,300 2.32 2.42 2.37 0 0 0
27/11/2009
2.32
 12,820 2.21 2.32 2.11 0 0 0
26/11/2009
2.21
 24,440 2.33 2.33 2.21 0 0 0
25/11/2009
2.33
 7,360 2.45 2.45 2.33 0 0 0
24/11/2009
2.45
 10,140 2.53 2.65 2.43 0 0 0
23/11/2009
2.53
 5,520 2.66 2.66 2.53 0 0 0
20/11/2009
2.66
 5,920 2.66 2.67 2.60 3,870 0 0
19/11/2009
2.66
 3,010 2.66 2.66 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |