CTCP Siêu Thanh (st8)

7.74
0.03
(0.39%)
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
(2024-08-19) 		-0.31 -3.85% 4,491,400 -62,300 -0.5
7.71
8.20
7.74
2 tháng
(2024-07-18) 		-0.58 -6.97% 10,557,000 38,100 0.3
7.42
8.32
7.74
3 tháng
(2024-06-18) 		-1.41 -15.41% 20,993,900 36,600 0.4
7.42
9.50
7.74
6 tháng
(2024-03-20) 		-2.76 -26.29% 64,969,600 -83,400 -1.6
7.42
10.85
7.74
12 tháng
(2023-09-22) 		-11.26 -59.26% 211,139,600 244,100 3.7
7.42
23.20
7.74
24 tháng
(2022-09-27) 		-4.26 -35.50% 243,669,600 -6,235,044 -643.6
6.73
29.45
7.74
36 tháng
(2021-10-04) 		0.36 4.89% 251,273,600 -6,243,254 -643.7
6.73
29.45
7.74
60 tháng
(2019-10-14) 		-2.70 -25.89% 252,352,850 -6,262,574 -643.9
6.37
29.45
7.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2023
24.40
 67,800 25.30 25.50 24.20 800 2,600 -0.0
03/07/2023
25.30
 42,100 25.70 25.70 24.95 600 100 0.0
30/06/2023
25.70
 118,200 26.40 26.40 24.95 3,400 3,900 -0.0
29/06/2023
26.40
 353,200 25.10 26.75 23.35 10,200 0 0.3
28/06/2023
25.10
 65,400 25.85 25.85 24.95 1,600 400 0.0
27/06/2023
25.85
 232,100 27.75 29.25 25.85 1,200 200 0.0
26/06/2023
27.75
 205,900 29.45 31.50 27.75 2,200 0 0.1
23/06/2023
29.45
 97,300 28.70 30.70 28.70 900 1,400 -0.0
22/06/2023
28.70
 94,200 26.85 28.70 26.90 2,200 0 0.1
21/06/2023
26.85
 127,600 25.10 26.85 24.80 100 1,000 -0.0
20/06/2023
25.10
 77,900 24.35 25.45 24.05 2,200 0 0.1
19/06/2023
24.35
 28,300 24.75 25.05 24.25 1,600 0 0.0
16/06/2023
24.75
 40,500 24.95 25.20 24.75 1,600 0 0.0
15/06/2023
24.95
 53,300 25.75 25.90 24.50 1,900 200 0.0
14/06/2023
25.75
 69,000 24.35 26 24.35 1,800 0 0.0
13/06/2023
24.35
 87,500 22.80 24.35 23.45 400 200 0.0
12/06/2023
22.80
 75,600 23 24 22.80 3,400 0 0.1
09/06/2023
23
 44,500 23.95 24.15 22.50 1,100 0 0.0
08/06/2023
23.95
 46,000 24.25 24.25 23.70 600 0 0.0
07/06/2023
24.25
 23,400 24.55 24.60 24.15 0 800 -0.0
06/06/2023
24.55
 16,600 24.40 25.40 23.70 400 700 -0.0
05/06/2023
24.40
 50,800 24.55 25.95 23.80 600 2,400 -0.0
02/06/2023
24.55
 36,000 25 25 24.40 100 2,400 -0.1
01/06/2023
25
 88,900 24 25 23.60 4,800 0 0.1
31/05/2023
24
 36,900 23.50 24.75 23.55 6,900 2,000 0.1
30/05/2023
23.50
 80,700 23.40 24.80 23 6,200 0 0.1
29/05/2023
23.40
 196,900 23.20 24.10 22 1,600 200 0.0
26/05/2023
23.20
 87,400 24.20 24.20 22.65 4,500 0 0.1
25/05/2023
24.20
 324,600 23.15 24.70 22.50 1,400 0 0.0
24/05/2023
23.15
 212,200 21.65 23.15 21.70 1,500 0 0.0
23/05/2023
21.65
 296,800 20.45 21.65 20.35 0 0 0
22/05/2023
20.45
 220,000 19.90 21 20.10 0 2,500 -0.1
19/05/2023
19.90
 134,300 18.60 19.90 19.90 0 300 -0.0
18/05/2023
18.60
 71,400 17.40 18.60 17.40 0 100 -0.0
17/05/2023
17.40
 95,300 18.60 18.65 17.40 2,500 0 0.0
16/05/2023
18.60
 103,400 18.55 18.95 18.45 0 0 0
15/05/2023
18.55
 134,500 18.80 18.80 18.30 0 2,100 -0.0
12/05/2023
18.80
 803,800 18.80 19.80 18.30 0 0 0
11/05/2023
18.80
 565,700 17.60 18.80 18 4,500 0 0.1
10/05/2023
17.60
 275,700 16.45 17.60 16.50 2,200 0 0.0
09/05/2023
16.45
 170,200 15.65 16.45 15.40 0 0 0
08/05/2023
15.65
 87,700 15.35 15.65 15.40 0 0 0
05/05/2023
15.35
 66,200 15.60 15.60 15.30 0 0 0
04/05/2023
15.60
 68,600 15.70 15.70 15 0 0 0
28/04/2023
15.70
 80,000 15.20 15.90 15.40 0 0 0
27/04/2023
15.20
 49,100 15.40 15.65 15.20 0 0 0
26/04/2023
15.40
 31,800 15.30 15.70 15.30 0 400 -0.0
25/04/2023
15.30
 68,500 15.90 16.15 15.30 0 0 0.0
24/04/2023
15.90
 72,900 15.60 16 15.70 0 0 0.0
21/04/2023
15.60
 185,100 15.80 15.90 15.60 400 0 0.0
20/04/2023
15.80
 139,600 15.60 15.85 15.60 0 0 0
19/04/2023
15.60
 104,500 15.75 15.90 15.60 0 0 -0.0
18/04/2023
15.75
 87,900 15.70 16 15.55 0 0 -0.0
17/04/2023
15.70
 126,500 15.80 16.10 15.50 0 0 -0.0
14/04/2023
15.80
 178,700 16.20 16.70 15.80 0 0 -0.0
13/04/2023
16.20
 411,000 15.50 16.50 15.25 0 0 -0.0
12/04/2023
15.50
 230,000 15.90 16.30 15.25 0 0 0
11/04/2023
15.90
 313,500 16.70 16.70 15.70 0 0 -0.0
10/04/2023
16.70
 260,500 17.10 17.70 16.65 0 100 -0.0
07/04/2023
17.10
 283,000 17.65 17.70 17 0 100 -0.0
06/04/2023
17.65
 988,600 17.45 18.15 17.50 0 0 -0.8
05/04/2023
17.45
 612,400 16.90 18.05 16.90 6,000 50,000 -0.8
04/04/2023
16.90
 131,700 17 17 16.50 200 0 0.0
03/04/2023
17
 455,300 17.45 17.50 16.45 6,900 16,300 -0.2
31/03/2023
17.45
 642,300 18.30 18.80 17.45 0 0 -0.0
30/03/2023
18.30
 903,600 18.90 19 17.80 0 1,400 -0.0
29/03/2023
18.90
 256,900 18.90 19 17.70 2,800 6,000 -0.1
28/03/2023
18.90
 534,200 20.30 20.30 18.90 0 0 0.0
27/03/2023
20.30
 228,400 20.30 20.40 19.50 1,400 0 0.0
24/03/2023
20.30
 194,100 20.25 20.95 18.95 0 8,200 -0.2
23/03/2023
20.25
 292,500 21.75 21.75 20.25 0 0 0
22/03/2023
21.75
 217,600 22.40 23.25 21.25 0 0 0
21/03/2023
22.40
 118,500 22.35 23.30 21.45 0 0 0.0
20/03/2023
22.35
 308,200 20.95 22.40 20.70 0 0 -0.1
17/03/2023
20.95
 195,100 19.10 20.95 19.25 0 0 -0.1
16/03/2023
19.10
 10,800 19.65 20 19.05 0 0 -0.1
15/03/2023
19.65
 80,800 19.30 20 19.05 0 0 -0.1
14/03/2023
19.30
 170,800 19.25 19.60 18.50 0 0 -0.1
13/03/2023
19.25
 267,600 18.35 19.40 17.15 0 3,800 -0.1
10/03/2023
18.35
 97,400 17.60 18.45 16.80 0 0 -0.0
09/03/2023
17.60
 102,200 18.10 18.10 17.35 0 2,200 -0.0
08/03/2023
18.10
 146,800 17.15 18.10 17.15 0 0 -0.6
07/03/2023
17.15
 102,000 17.50 18.40 16.50 2,800 35,400 -0.6
06/03/2023
17.50
 133,000 18.30 18.95 17.45 5,500 0 0.1
03/03/2023
18.30
 213,800 18.40 18.40 17.15 500 1,000 -0.0
02/03/2023
18.40
 225,100 19.75 20 18.40 39,300 0 0.7
01/03/2023
19.75
 174,600 18.70 20 18.70 0 0 0.0
28/02/2023
18.70
 209,400 17.50 18.70 17 0 0 0.0
27/02/2023
17.50
 162,900 16.40 17.50 16 0 0 0.0
24/02/2023
16.40
 54,800 17 17 16.40 0 0 0.0
23/02/2023
17
 123,400 16.60 17.20 15.65 0 0 0.0
22/02/2023
16.60
 219,200 17.20 18 16.30 0 0 0.0
21/02/2023
17.20
 100,200 16.50 17.60 16.75 0 0 0.0
20/02/2023
16.50
 336,900 16.20 17.30 15.50 300 0 0.0
17/02/2023
16.20
 179,100 15.15 16.20 15.20 0 0 -0.0
16/02/2023
15.15
 106,500 14.20 15.15 14.60 0 0 -0.0
15/02/2023
14.20
 210,000 13.30 14.20 13.50 0 0 -0.0
14/02/2023
13.30
 103,700 13.25 13.70 12.65 0 0 -0.0
13/02/2023
13.25
 608,800 13.30 13.85 13 0 0 -0.0
10/02/2023
13.30
 549,300 13.65 14.55 13 0 77 -0.0

Chính sách bảo mật | Điều khoản sử dụng |