CTCP Siêu Thanh (st8)

7.11
-0.05
(-0.70%)

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
(2024-11-26)
0.10 1.42% 6,453,300 14,900 0.1
6.78
7.35
7.16
2 tháng
(2024-10-28)
-0.44 -5.79% 12,700,500 4,400 0.0
6.78
8
7.16
3 tháng
(2024-09-27)
-0.80 -10.05% 16,000,800 28,800 0.2
6.78
8
7.16
6 tháng
(2024-07-01)
-1.89 -20.88% 35,463,300 -150,200 -1.5
6.78
9.08
7.16
12 tháng
(2024-01-02)
-12.39 -63.38% 218,226,800 153,900 2.7
6.78
23.20
7.16
24 tháng
(2023-01-06)
-2.27 -24.07% 260,259,100 -6,310,944 -644.4
6.78
29.45
7.16
36 tháng
(2022-01-11)
-1.72 -19.41% 269,606,000 -6,310,954 -644.4
6.73
29.45
7.16
60 tháng
(2020-01-22)
-2.91 -28.89% 271,423,230 -6,338,474 -644.7
6.37
29.45
7.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2024
7.11
56,200 7.19 7.19 7.10 0 0 0
26/12/2024
7.16
161,400 7.12 7.29 7.10 0 0 0
25/12/2024
7.12
350,500 7.06 7.34 7.06 0 0 0
24/12/2024
7.02
415,500 7.22 7.25 7 0 0 0
23/12/2024
7.22
480,500 7.40 7.46 7.18 0 0 0
20/12/2024
7.35
518,100 7.22 7.39 7.22 0 0 0
19/12/2024
7.15
710,500 7.04 7.35 7.04 0 0 0
18/12/2024
7.04
269,400 6.93 7.12 6.85 0 0 0
17/12/2024
6.89
223,100 6.94 6.94 6.85 5,000 0 0.0
16/12/2024
6.94
73,100 6.92 7.11 6.88 0 0 0
13/12/2024
6.92
131,600 6.98 6.98 6.90 100 0 0.0
12/12/2024
7
237,100 6.91 7.08 6.91 4,400 0 0.0
11/12/2024
7.03
190,800 7.24 7.24 7 3,000 0 0.0
10/12/2024
7.14
414,100 6.94 7.30 6.92 2,400 0 0.0
09/12/2024
6.88
167,300 6.86 6.88 6.82 0 0 0
06/12/2024
6.82
136,800 6.90 6.90 6.80 0 0 0
05/12/2024
6.87
186,000 6.77 6.88 6.77 0 0 0
04/12/2024
6.78
160,200 6.80 6.84 6.77 0 0 0
03/12/2024
6.80
421,000 6.92 6.92 6.80 0 0 0
02/12/2024
6.85
219,800 6.93 6.97 6.85 0 0 0
29/11/2024
6.93
629,300 6.98 7.05 6.91 0 0 0
28/11/2024
6.98
126,900 6.93 7.03 6.93 0 0 0
27/11/2024
6.99
135,900 7.09 7.09 6.99 0 0 0
26/11/2024
7.06
94,400 6.99 7.10 6.99 0 0 0
25/11/2024
6.99
96,700 6.98 7.06 6.95 0 0 0
22/11/2024
6.95
139,500 6.98 7.04 6.95 0 0 0
21/11/2024
6.99
128,400 6.92 7.10 6.92 0 0 0
20/11/2024
7
114,800 7.02 7.05 6.87 0 0 0
19/11/2024
7.05
384,200 7.10 7.10 6.84 0 0 0
18/11/2024
7.09
144,600 7.05 7.17 7 0 0 0
15/11/2024
7
941,100 7.47 7.50 6.98 19,000 0 0.1
14/11/2024
7.50
380,600 7.73 7.81 7.50 0 0 0
13/11/2024
7.73
306,500 7.82 7.88 7.65 0 0 0
12/11/2024
7.93
461,800 8.11 8.11 7.80 0 0 0
11/11/2024
8
1,241,300 7.70 8.13 7.70 0 29,500 -0.2
08/11/2024
7.68
319,700 7.58 7.95 7.57 0 0 0
07/11/2024
7.56
179,000 7.55 7.69 7.55 0 0 0
06/11/2024
7.53
123,600 7.50 7.55 7.50 0 0 0
05/11/2024
7.49
85,600 7.47 7.59 7.47 0 0 0
04/11/2024
7.52
249,700 7.60 7.60 7.48 0 0 0
01/11/2024
7.55
166,000 7.61 7.64 7.51 0 0 0
31/10/2024
7.59
166,200 7.60 7.68 7.51 0 0 0
30/10/2024
7.58
305,400 7.58 7.75 7.55 0 0 0
29/10/2024
7.55
244,300 7.60 7.60 7.48 0 0 0
28/10/2024
7.60
68,200 7.65 7.65 7.52 0 0 0
25/10/2024
7.51
115,000 7.55 7.56 7.50 0 0 0
24/10/2024
7.52
109,000 7.59 7.59 7.52 0 0 0
23/10/2024
7.55
78,700 7.61 7.61 7.52 0 0 0
22/10/2024
7.56
110,100 7.59 7.64 7.56 0 0 0
21/10/2024
7.59
199,000 7.69 7.69 7.59 0 0 0
18/10/2024
7.61
79,000 7.60 7.72 7.60 0 0 0
17/10/2024
7.62
119,500 7.66 7.66 7.56 1,500 0 0.0
16/10/2024
7.60
162,200 7.67 7.67 7.60 0 0 0
15/10/2024
7.64
163,000 7.71 7.78 7.64 5,000 0 0.0
14/10/2024
7.70
143,500 7.66 7.84 7.66 0 0 0
11/10/2024
7.68
163,400 7.69 7.73 7.64 0 0 0
10/10/2024
7.67
249,500 7.71 7.80 7.65 10,000 0 0.1
09/10/2024
7.70
141,200 7.75 7.77 7.65 0 0 0
08/10/2024
7.69
204,800 7.83 7.83 7.68 0 600 -0.0
07/10/2024
7.78
121,000 7.79 7.90 7.77 0 500 -0.0
04/10/2024
7.76
238,400 7.80 7.84 7.74 0 100 -0.0
03/10/2024
7.80
218,100 7.83 7.93 7.78 5,000 0 0.0
02/10/2024
7.85
184,800 7.94 7.94 7.84 0 0 0
01/10/2024
7.94
163,100 7.91 8 7.89 1,200 0 0.0
30/09/2024
7.88
170,600 7.95 7.98 7.87 0 0 0
27/09/2024
7.96
166,400 8.05 8.05 7.90 3,100 200 0.0
26/09/2024
7.97
226,900 8.04 8.10 7.97 0 0 0
25/09/2024
8.04
265,000 8.18 8.18 8.03 0 0 0
24/09/2024
8.04
232,100 7.87 8.35 7.82 200 400 -0.0
23/09/2024
7.87
249,900 7.94 7.94 7.86 0 9,200 -0.1
20/09/2024
7.94
591,100 8.22 8.22 7.94 0 0 0
19/09/2024
8.15
596,100 8.34 8.46 8.04 100 0 0.0
18/09/2024
8.33
1,176,200 7.81 8.33 7.79 9,300 30,000 -0.2
17/09/2024
7.79
94,600 7.75 7.92 7.74 200 0 0.0
16/09/2024
7.74
253,500 7.71 7.83 7.71 0 0 0
13/09/2024
7.71
95,600 7.76 7.80 7.71 0 0 0
12/09/2024
7.76
153,100 7.80 7.83 7.75 0 0 0
11/09/2024
7.80
152,800 7.84 7.84 7.74 0 0 0
10/09/2024
7.77
255,000 7.80 7.85 7.76 0 200 -0.0
09/09/2024
7.80
143,600 7.85 7.85 7.78 0 0 0
06/09/2024
7.85
114,000 7.80 7.89 7.78 0 0 0
05/09/2024
7.78
140,100 7.90 7.93 7.77 200 0 0.0
04/09/2024
7.88
124,500 7.98 7.98 7.85 0 0 0
30/08/2024
8.04
211,100 8.07 8.08 8.02 0 0 0
29/08/2024
8.03
678,300 7.81 8.09 7.73 0 62,700 -0.5
28/08/2024
7.83
152,300 7.85 7.92 7.77 0 15,800 -0.1
27/08/2024
7.86
261,100 7.92 7.97 7.80 0 7,600 -0.1
26/08/2024
7.92
155,900 8.04 8.04 7.91 2,300 500 0.0
23/08/2024
7.91
196,900 7.95 7.98 7.90 0 1,300 -0.0
22/08/2024
7.95
334,800 8.05 8.09 7.93 1,100 1,000 0.0
21/08/2024
8.05
485,300 8.22 8.22 8 4,000 500 0.0
20/08/2024
8.20
453,600 8.06 8.30 8.04 5,900 0 0.0
19/08/2024
8.05
129,900 8.01 8.10 8.01 13,800 0 0.1
16/08/2024
7.98
414,400 7.70 8.22 7.65 10,100 0 0.1
15/08/2024
7.69
123,200 7.70 7.70 7.64 0 500 -0.0
14/08/2024
7.70
103,700 7.78 7.78 7.65 0 0 0
13/08/2024
7.66
105,200 7.65 7.70 7.62 10,000 0 0.1
12/08/2024
7.65
89,300 7.70 7.72 7.63 5,000 0 0.0
09/08/2024
7.70
177,200 7.67 7.70 7.60 0 0 0
08/08/2024
7.60
231,500 7.60 7.70 7.55 15,000 0 0.1
07/08/2024
7.60
142,400 7.60 7.69 7.52 18,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |