CTCP Siêu Thanh (st8)

7.61
-0.01
(-0.13%)
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
(2024-09-18) 		-0.72 -8.64% 6,025,800 -10,000 -0.1
7.60
8.33
7.61
2 tháng
(2024-08-19) 		-0.44 -5.47% 10,611,800 -72,100 -0.6
7.60
8.33
7.61
3 tháng
(2024-07-22) 		-0.23 -2.93% 16,133,100 28,300 0.2
7.42
8.33
7.61
6 tháng
(2024-04-22) 		-0.41 -5.11% 57,746,900 -79,500 -1.1
7.42
10
7.61
12 tháng
(2023-10-24) 		-9.89 -56.51% 214,080,600 234,100 3.7
7.42
23.20
7.61
24 tháng
(2022-10-31) 		0.27 3.68% 249,198,900 -6,244,844 -643.7
6.73
29.45
7.61
36 tháng
(2021-11-03) 		0.26 3.58% 257,357,000 -6,253,054 -643.8
6.73
29.45
7.61
60 tháng
(2019-11-14) 		-4.27 -35.95% 258,468,130 -6,272,374 -644.0
6.37
29.45
7.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2013
2.93
 6,960 2.95 2.95 2.90 0 2,120 -0.0
10/12/2013
2.95
 76,310 2.93 2.99 2.93 0 0 0
09/12/2013
2.93
 10,330 2.93 2.93 2.90 0 0 0
06/12/2013
2.93
 49,520 2.93 2.95 2.88 0 0 0
05/12/2013
2.93
 29,250 2.91 2.99 2.91 0 0 0
04/12/2013
2.91
 42,240 2.90 2.95 2.86 0 0 0
03/12/2013
2.90
 61,260 2.86 2.90 2.86 0 0 0
02/12/2013
2.86
 35,480 2.86 2.86 2.78 0 0 0
29/11/2013
2.86
 10,630 2.86 2.88 2.82 0 0 0
28/11/2013
2.86
 7,530 2.86 2.86 2.80 0 0 0
27/11/2013
2.86
 12,970 2.90 2.90 2.82 1,460 0 0.0
26/11/2013
2.90
 10,300 2.88 2.90 2.82 0 0 0
25/11/2013
2.88
 12,380 2.82 2.95 2.88 0 0 0
22/11/2013
2.82
 82,130 2.82 2.93 2.82 0 0 0
21/11/2013
2.82
 14,250 2.90 2.90 2.80 0 1,460 -0.0
20/11/2013
2.90
 63,380 2.93 2.93 2.80 0 0 0
19/11/2013
2.93
 135,610 2.84 2.93 2.77 0 0 0
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/11/2013
2.84
 26,830 2.88 3.01 2.84 0 0 0
15/11/2013
2.88
 80,570 2.88 2.88 2.82 0 0 0
14/11/2013
2.88
 83,580 2.92 2.92 2.80 0 0 0
13/11/2013
2.92
 13,260 2.95 2.95 2.78 90 0 0.0
12/11/2013
2.95
 34,190 3.03 3.17 2.95 0 0 0
11/11/2013
3.03
 81,450 2.88 3.07 2.78 0 0 0
08/11/2013
2.88
 79,380 2.70 2.88 2.68 0 0 0
07/11/2013
2.70
 96,600 2.53 2.70 2.53 0 90 -0.0
06/11/2013
2.53
 5,280 2.63 2.63 2.53 0 0 0
05/11/2013
2.63
 183,770 2.50 2.63 2.50 0 0 0
04/11/2013
2.50
 35,800 2.50 2.50 2.48 0 0 0
01/11/2013
2.50
 1,280 2.51 2.51 2.50 0 0 0
31/10/2013
2.51
 4,070 2.51 2.51 2.48 0 0 0
30/10/2013
2.51
 1,320 2.53 2.53 2.45 0 0 0
29/10/2013
2.53
 6,000 2.55 2.55 2.50 0 0 0
28/10/2013
2.55
 2,420 2.58 2.58 2.50 0 0 0
25/10/2013
2.58
 4,510 2.65 2.65 2.51 0 0 0
24/10/2013
2.65
 6,830 2.68 2.68 2.50 0 0 0
23/10/2013
2.68
 490 2.61 2.68 2.55 0 0 0
22/10/2013
2.61
 5,060 2.46 2.61 2.43 0 0 0
21/10/2013
2.46
 24,760 2.40 2.48 2.40 0 0 0
18/10/2013
2.40
 1,620 2.48 2.48 2.35 0 0 0
17/10/2013
2.48
 500 2.36 2.48 2.36 0 0 0
16/10/2013
2.36
 17,220 2.36 2.36 2.36 0 0 0
15/10/2013
2.36
 0 2.36 2.36 2.36 0 0 0
14/10/2013
2.36
 10 2.30 2.36 2.36 0 0 0
11/10/2013
2.30
 10 2.35 2.35 2.30 0 0 0
10/10/2013
2.35
 70 2.36 2.36 2.35 0 0 0
09/10/2013
2.36
 370 2.31 2.40 2.35 0 0 0
08/10/2013
2.31
 4,030 2.31 2.33 2.31 0 0 0
07/10/2013
2.31
 0 2.31 2.31 2.31 0 0 0
04/10/2013
2.31
 10 2.30 2.31 2.31 0 0 0
03/10/2013
2.30
 3,010 2.35 2.35 2.30 0 0 0
02/10/2013
2.35
 5,380 2.28 2.43 2.25 0 0 0
01/10/2013
2.28
 1,450 2.30 2.30 2.28 0 0 0
30/09/2013
2.30
 1,630 2.28 2.30 2.28 0 0 0
27/09/2013
2.28
 1,000 2.30 2.30 2.28 0 0 0
26/09/2013
2.30
 5,370 2.26 2.30 2.28 0 0 0
25/09/2013
2.26
 3,540 2.31 2.31 2.26 0 0 0
24/09/2013
2.31
 140 2.31 2.36 2.31 0 0 0
23/09/2013
2.31
 80 2.28 2.31 2.30 0 0 0
20/09/2013
2.28
 0 2.28 2.28 2.28 0 0 0
19/09/2013
2.28
 890 2.26 2.28 2.28 0 0 0
18/09/2013
2.26
 2,310 2.26 2.26 2.26 0 0 0
17/09/2013
2.26
 2,000 2.26 2.26 2.26 0 0 0
16/09/2013
2.26
 1,540 2.28 2.28 2.26 0 0 0
13/09/2013
2.28
 30 2.26 2.28 2.28 0 0 0
12/09/2013
2.26
 3,720 2.26 2.31 2.26 0 0 0
11/09/2013
2.26
 0 2.26 2.26 2.26 0 0 0
10/09/2013
2.26
 0 2.26 2.26 2.26 0 0 0
09/09/2013
2.26
 1,010 2.23 2.26 2.23 0 0 0
06/09/2013
2.23
 3,020 2.26 2.31 2.23 0 0 0
05/09/2013
2.26
 0 2.26 2.26 2.26 0 0 0
04/09/2013
2.26
 110 2.33 2.33 2.26 0 0 0
03/09/2013
2.33
 70 2.33 2.33 2.26 0 0 0
30/08/2013
2.33
 0 2.26 2.33 2.33 0 0 0
29/08/2013
2.26
 60 2.26 2.33 2.26 0 0 0
28/08/2013
2.26
 2,310 2.31 2.31 2.20 0 0 0
27/08/2013
2.31
 0 2.31 2.31 2.31 0 0 0
26/08/2013
2.31
 0 2.31 2.31 2.31 0 0 0
23/08/2013
2.31
 7,200 2.35 2.36 2.31 0 0 0
22/08/2013
2.35
 0 2.35 2.35 2.35 0 0 0
21/08/2013
2.35
 3,110 2.35 2.35 2.35 0 0 0
20/08/2013
2.35
 6,890 2.35 2.36 2.35 0 0 0
19/08/2013
2.35
 13,880 2.35 2.35 2.35 0 0 0
16/08/2013
2.35
 3,000 2.31 2.35 2.35 0 0 0
15/08/2013
2.31
 10 2.28 2.31 2.31 0 0 0
14/08/2013
2.28
 70 2.33 2.35 2.28 0 0 0
13/08/2013
2.33
 400 2.35 2.35 2.33 0 0 0
12/08/2013
2.35
 1,270 2.35 2.35 2.31 110 0 0.0
09/08/2013
2.35
 360 2.35 2.35 2.30 0 0 0
08/08/2013
2.35
 1,000 2.31 2.35 2.30 0 0 0
07/08/2013
2.31
 2,100 2.26 2.31 2.28 0 0 0
06/08/2013
2.26
 110 2.31 2.31 2.26 0 110 -0.0
05/08/2013
2.31
 2,010 2.31 2.31 2.28 0 0 0
02/08/2013
2.31
 0 2.31 2.31 2.31 0 0 0
01/08/2013
2.31
 1,510 2.31 2.31 2.26 0 0 0
31/07/2013
2.31
 5,430 2.26 2.33 2.23 0 0 0
30/07/2013
2.26
 9,030 2.38 2.38 2.23 0 0 0
29/07/2013
2.38
 20 2.36 2.38 2.38 20 0 0.0
26/07/2013
2.36
 2,490 2.31 2.36 2.25 480 0 0.0
25/07/2013
2.31
 230 2.20 2.31 2.21 0 0 0
24/07/2013
2.20
 280 2.20 2.35 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |