CTCP Siêu Thanh (st8)

6.49
-0.07
(-1.07%)
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
(2025-04-01) 		-1 -13.35% 9,827,000 -40,552 -0.3
6.06
7.72
6.49
2 tháng
(2025-03-03) 		-1.76 -21.33% 22,979,200 17,428 0.2
6.06
8.66
6.49
3 tháng
(2025-02-03) 		-0.44 -6.35% 37,505,800 -15,552 -0.0
6.06
8.68
6.49
6 tháng
(2024-11-04) 		-1.03 -13.70% 56,768,700 -38,052 -0.2
6.06
8.68
6.49
12 tháng
(2024-05-06) 		-2.01 -23.65% 112,644,400 -174,352 -1.9
6.06
10
6.49
24 tháng
(2023-05-12) 		-12.31 -65.48% 286,641,300 120,548 2.7
6.06
29.45
6.49
36 tháng
(2022-05-17) 		-4.68 -41.92% 313,687,700 -6,353,406 -644.7
6.06
29.45
6.49
60 tháng
(2020-05-27) 		-1.14 -14.94% 316,296,500 -6,380,926 -645.0
6.06
29.45
6.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2008
1.80
 26,470 1.75 1.80 1.77 0 0 0
01/07/2008
1.75
 31,900 1.70 1.75 1.71 0 0 0
30/06/2008
1.70
 6,390 1.65 1.70 1.70 0 0 0
27/06/2008
1.65
 3,740 1.61 1.65 1.56 500 0 0
26/06/2008
1.61
 7,330 1.56 1.61 1.52 0 0 0
25/06/2008
1.56
 3,150 1.61 1.61 1.56 920 0 0
24/06/2008
1.61
 480 1.65 1.65 1.61 20 0 0
23/06/2008
1.65
 2,440 1.70 1.70 1.65 0 500 0
20/06/2008
1.70
 110 1.75 1.75 1.70 0 0 0
19/06/2008
1.75
 870 1.80 1.80 1.75 800 0 0
18/06/2008
1.80
 6,620 1.80 1.83 1.77 0 0 0
17/06/2008
1.80
 3,310 1.80 1.83 1.80 0 0 0
16/06/2008
1.80
 3,170 1.77 1.80 1.74 10 0 0
13/06/2008
1.77
 3,130 1.80 1.80 1.77 1,140 0 0
12/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/06/2008
1.80
 2,370 1.84 1.87 1.80 2,000 0 0
11/06/2008
1.84
 2,030 1.84 1.84 1.81 0 0 0
10/06/2008
1.84
 240 1.87 1.87 1.84 100 0 0
09/06/2008
1.87
 240 1.91 1.91 1.87 100 0 0
06/06/2008
1.91
 110 1.94 1.94 1.91 0 0 0
05/06/2008
1.94
 1,200 1.98 1.98 1.94 1,200 0 0
04/06/2008
1.98
 10 2.02 2.02 1.98 0 0 0
03/06/2008
2.02
 100 2.06 2.06 2.02 100 0 0
02/06/2008
2.06
 100 2.10 2.10 2.06 100 0 0
30/05/2008
2.10
 0 2.10 2.10 2.10 0 0 0
29/05/2008
2.10
 0 2.10 2.10 2.10 0 0 0
28/05/2008
2.10
 0 2.10 2.10 2.10 0 0 0
27/05/2008
2.10
 0 2.10 2.10 2.10 0 0 0
26/05/2008
2.10
 10 2.14 2.14 2.10 0 0 0
23/05/2008
2.14
 1,010 2.18 2.18 2.14 1,000 0 0
22/05/2008
2.18
 0 2.18 2.18 2.18 0 0 0
21/05/2008
2.18
 200 2.22 2.22 2.18 200 0 0
20/05/2008
2.22
 500 2.26 2.26 2.22 500 0 0
19/05/2008
2.26
 2,010 2.30 2.30 2.26 0 0 0
16/05/2008
2.30
 6,520 2.35 2.35 2.30 6,070 0 0
15/05/2008
2.35
 10 2.40 2.40 2.35 0 0 0
14/05/2008
2.40
 340 2.44 2.44 2.40 0 0 0
13/05/2008
2.44
 0 2.44 2.44 2.44 0 0 0
12/05/2008
2.44
 10 2.49 2.49 2.44 0 0 0
09/05/2008
2.49
 300 2.53 2.53 2.49 0 0 0
08/05/2008
2.53
 20 2.58 2.58 2.53 0 0 0
07/05/2008
2.58
 100 2.64 2.64 2.58 0 0 0
06/05/2008
2.64
 210 2.69 2.69 2.64 0 0 0
05/05/2008
2.69
 2,050 2.74 2.74 2.69 0 0 0
29/04/2008
2.74
 5,750 2.79 2.84 2.73 0 0 0
28/04/2008
2.79
 390 2.84 2.84 2.79 100 0 0
25/04/2008
2.84
 9,120 2.89 2.89 2.84 5,000 0 0
24/04/2008
2.89
 1,300 2.95 2.95 2.89 0 0 0
23/04/2008
2.95
 10 3.01 3.01 2.95 0 0 0
22/04/2008
3.01
 610 3.07 3.07 3.01 0 0 0
21/04/2008
3.07
 1,910 3.09 3.09 3.04 1,700 0 0
18/04/2008
3.09
 240 3.15 3.15 3.09 0 0 0
17/04/2008
3.15
 6,740 3.21 3.21 3.15 0 1,640 0
16/04/2008
3.21
 100 3.27 3.27 3.21 0 0 0
11/04/2008
3.27
 830 3.32 3.32 3.27 0 0 0
10/04/2008
3.32
 10,400 3.32 3.32 3.27 0 0 0
09/04/2008
3.32
 10,350 3.27 3.32 3.21 0 950 0
08/04/2008
3.27
 6,650 3.21 3.27 3.24 110 0 0
07/04/2008
3.21
 500 3.15 3.21 3.21 0 0 0
04/04/2008
3.15
 3,190 3.12 3.15 3.15 0 0 0
03/04/2008
3.12
 10 3.09 3.12 3.12 0 0 0
02/04/2008
3.09
 200 3.07 3.09 3.09 0 0 0
01/04/2008
3.07
 1,970 3.04 3.07 3.07 0 150 0
31/03/2008
3.04
 30 3.01 3.04 3.04 0 0 0
28/03/2008
3.01
 1,010 2.98 3.01 3.01 0 0 0
27/03/2008
2.98
 2,050 2.95 2.98 2.98 200 0 0
26/03/2008
2.95
 8,120 3.09 3.09 2.95 150 7,150 0
25/03/2008
3.09
 10 3.24 3.24 3.09 0 0 0
24/03/2008
3.24
 12,650 3.38 3.38 3.24 0 10,650 0
21/03/2008
3.38
 980 3.38 3.38 3.38 0 0 0
20/03/2008
3.38
 10,180 3.55 3.73 3.38 0 180 0
19/03/2008
3.55
 9,000 3.73 3.73 3.55 0 800 0
18/03/2008
3.73
 2,660 3.90 3.90 3.73 0 0 0
17/03/2008
3.90
 440 4.01 4.01 3.90 0 0 0
14/03/2008
4.01
 2,750 4.10 4.10 3.90 0 0 0
13/03/2008
4.10
 1,790 4.16 4.16 3.95 0 0 0
12/03/2008
4.16
 1,840 4.27 4.27 4.16 0 0 0
11/03/2008
4.27
 11,640 4.07 4.27 4.07 8,590 0 0
10/03/2008
4.07
 15,020 3.90 4.07 4.07 9,500 0 0
07/03/2008
3.90
 8,600 3.73 3.90 3.90 6,700 0 0
06/03/2008
3.73
 2,030 3.55 3.73 3.73 1,430 0 0
05/03/2008
3.55
 6,920 3.44 3.55 3.32 5,520 0 0
04/03/2008
3.44
 7,390 3.61 3.61 3.44 0 1,500 0
03/03/2008
3.61
 3,810 3.67 3.84 3.61 0 1,000 0
29/02/2008
3.67
 2,510 3.84 3.84 3.67 0 940 0
28/02/2008
3.84
 2,040 4.01 4.01 3.81 20 0 0
27/02/2008
4.01
 5,520 4.04 4.04 3.84 20 0 0
26/02/2008
4.04
 2,450 4.07 4.18 3.90 20 0 0
25/02/2008
4.07
 5,520 3.90 4.07 3.90 0 0 0
22/02/2008
3.90
 880 3.73 3.90 3.84 0 0 0
21/02/2008
3.73
 6,550 3.84 4.01 3.73 1,000 0 0
20/02/2008
3.84
 820 3.84 4.01 3.84 100 0 0
19/02/2008
3.84
 1,470 3.95 4.13 3.84 0 0 0
18/02/2008
3.95
 5,000 4.13 4.13 3.95 0 0 0
15/02/2008
4.13
 4,350 4.01 4.13 4.13 0 200 0
14/02/2008
4.01
 4,680 4.16 4.21 4.01 0 0 0
13/02/2008
4.16
 6,740 4.36 4.36 4.16 0 0 0
12/02/2008
4.36
 200 4.27 4.36 4.36 0 0 0
01/02/2008
4.27
 2,680 4.13 4.30 4.21 0 0 0
31/01/2008
4.13
 2,020 4.30 4.30 4.13 0 0 0
30/01/2008
4.30
 3,890 4.13 4.33 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |