CTCP Siêu Thanh (st8)

9.52
-0.21
(-2.16%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-13)
-1.68 -15% 14,481,900 -212,800 0
9.50
11.20
9.52
2 tháng
(2024-02-15)
-1.58 -14.23% 66,658,200 -37,400 0
9.50
14.10
9.52
3 tháng
(2024-01-15)
-11.88 -55.51% 124,796,100 130,200 0
9.50
21.40
9.52
6 tháng
(2023-10-16)
-8.08 -45.91% 155,218,000 202,800 0.5
9.50
23.20
9.52
12 tháng
(2023-04-18)
-6.23 -39.56% 169,845,000 204,500 0.5
9.50
29.45
9.52
24 tháng
(2022-04-25)
0.40 4.34% 195,396,800 -6,276,154 -646.9
6.73
29.45
9.52
36 tháng
(2021-04-28)
1.55 19.49% 196,934,200 -6,303,554 -647.3
6.53
29.45
9.52
60 tháng
(2019-05-09)
-0.99 -9.39% 197,679,170 -6,304,054 -647.3
6.37
29.45
9.52
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 12/04/2024
9.52
-0.21
475,300 9.89 9.89 9.40 0 101,300 0
#2 11/04/2024
9.73
-0.19
283,400 10.05 10.10 9.70 5,200 600 0
#3 10/04/2024
9.92
0.42
651,400 9.50 10.15 9.50 35,200 16,700 0
#4 09/04/2024
9.50
0
1,029,100 9.40 9.63 8.90 131,200 12,200 0
#5 08/04/2024
9.50
-0.50
760,200 10 10.15 9.50 600 32,900 0
#6 05/04/2024
10
-0.30
593,800 10.30 10.30 10 0 200 0
#7 04/04/2024
10.30
-0.10
294,300 10.20 10.45 10.20 0 1,500 0
#8 03/04/2024
10.40
0.10
621,800 10.20 10.75 10.20 5,800 101,500 0
#9 02/04/2024
10.30
-0.10
445,400 10.40 10.40 10.15 0 700 0
#10 01/04/2024
10.40
-0.10
492,500 10.50 10.50 10.35 0 11,900 0
#11 29/03/2024
10.50
0
379,500 10.50 10.55 10.40 0 0 0
#12 28/03/2024
10.50
-0.05
418,600 10.50 10.70 10.50 0 66,900 0
#13 27/03/2024
10.55
0
443,100 10.70 10.70 10.50 0 57,900 0
#14 26/03/2024
10.55
-0.05
490,600 10.70 10.70 10.40 0 137,800 0
#15 25/03/2024
10.60
-0.25
577,600 10.85 10.85 10.55 100 0 0
#16 22/03/2024
10.85
0.15
914,100 10.70 11.20 10.70 24,800 23,800 0
#17 21/03/2024
10.70
0.20
936,200 10.50 10.75 10.50 259,500 3,600 0
#18 20/03/2024
10.50
-0.05
426,900 10.55 10.65 10.40 0 19,900 0
#19 19/03/2024
10.55
0
384,100 10.55 10.90 10.55 0 2,200 0
#20 18/03/2024
10.55
-0.40
1,149,100 10.95 11.10 10.35 5,100 6,800 0
#21 15/03/2024
10.95
-0.05
937,200 11 11.10 10.30 20,100 72,200 0
#22 14/03/2024
11
-0.20
802,100 11.20 11.45 10.95 0 27,600 0
#23 13/03/2024
11.20
0.05
975,600 11.15 11.65 11.15 5,000 7,200 0
#24 12/03/2024
11.15
0.70
1,090,800 10.45 11.15 10.50 65,500 0 0
#25 11/03/2024
10.45
-0.65
1,159,700 11.10 11.30 10.40 33,200 140,000 0
#26 08/03/2024
11.10
-0.30
1,259,700 11.40 11.45 11.10 100 12,000 0
#27 07/03/2024
11.40
0
791,300 11.40 11.55 11.30 100 35,100 0
#28 06/03/2024
11.40
0
1,102,900 11.40 11.85 11.30 129,000 76,700 0
#29 05/03/2024
11.40
-0.20
1,233,900 11.60 11.65 11.35 22,300 82,500 0
#30 04/03/2024
11.60
-0.20
1,735,600 11.80 11.95 11.55 13,500 22,700 0
#31 01/03/2024
11.80
-0.35
1,696,600 12.15 12.50 11.80 28,400 61,400 0
#32 29/02/2024
12.15
0.75
2,888,700 11.40 12.15 11.40 389,400 66,300 0
#33 28/02/2024
11.40
-0.85
4,793,100 12.25 12.25 11.40 53,400 155,700 0
#34 27/02/2024
12.25
-0.90
3,959,900 13.15 13.15 12.25 60,100 26,500 0
#35 26/02/2024
13.15
-0.95
2,716,100 14.10 14.10 13.15 16,100 80,800 0
#36 23/02/2024
14.10
0.50
6,387,200 13.60 14.55 12.80 150,200 160,000 0
#37 22/02/2024
13.60
0.85
2,887,100 12.75 13.60 13 81,600 93,600 0
#38 21/02/2024
12.75
0.80
2,638,600 11.95 12.75 11.55 102,200 26,200 0
#39 20/02/2024
11.95
0.75
3,286,900 11.20 11.95 11.65 140,300 210,700 0
#40 19/02/2024
11.20
0.70
2,466,000 10.50 11.20 10 93,800 89,200 0
#41 16/02/2024
10.50
-0.60
8,188,900 11.10 11.10 10.35 15,200 96,400 0
#42 15/02/2024
11.10
-0.80
1,893,300 11.90 11.95 11.10 218,200 1,400 0
#43 07/02/2024
11.90
-0.55
7,142,500 12.45 12.45 11.60 84,600 85,600 0
#44 06/02/2024
12.45
-0.85
3,030,300 13.30 13.60 12.40 103,900 114,100 0
#45 05/02/2024
13.30
-0.55
8,035,700 13.85 13.85 12.90 60,500 161,600 0
#46 02/02/2024
13.85
-1
1,221,000 14.85 14.85 13.85 28,300 7,700 0
#47 01/02/2024
14.85
-1.10
4,463,600 15.95 15.95 14.85 112,400 67,300 0
#48 31/01/2024
15.95
-1.20
2,704,700 17.15 17.15 15.95 124,000 57,300 0
#49 30/01/2024
17.15
-1.25
1,482,400 18.40 18.40 17.15 75,900 78,100 0
#50 29/01/2024
18.40
0.10
2,128,000 18.30 18.45 17.05 67,300 82,700 0
#51 26/01/2024
18.30
-0.60
2,444,200 18.90 18.90 17.60 4,600 44,000 0
#52 25/01/2024
18.90
-1.10
3,568,200 20 20 18.60 25,700 200 0
#53 24/01/2024
20
0
4,261,800 20 20.60 18.60 166,000 11,100 0
#54 23/01/2024
20
0.70
3,329,800 19.30 20.50 18.05 69,500 65,200 0
#55 22/01/2024
19.30
-0.20
711,800 19.50 19.50 18.45 200 8,400 0
#56 19/01/2024
19.50
-0.10
2,109,100 19.60 19.60 18.25 0 6,100 0
#57 18/01/2024
19.60
-1.45
2,061,100 21.05 21.05 19.60 19,400 0 0
#58 17/01/2024
21.05
1.10
1,770,900 19.95 21.30 19.90 0 19,600 0
#59 16/01/2024
19.95
-1.45
4,751,400 21.40 21.60 19.95 7,000 600 0
#60 15/01/2024
21.40
-1.60
2,921,400 23 23.30 21.40 27,900 0 0
#61 12/01/2024
23
-0.20
4,135,500 23.20 24.80 21.60 59,100 13,100 0
#62 11/01/2024
23.20
1.50
2,623,800 21.70 23.20 21.70 0 0 0
#63 10/01/2024
21.70
-0.25
98,600 21.95 22 21.65 100 100 -0.0
#64 09/01/2024
21.95
-0.05
678,800 22 22 21.30 0 500 -0.0
#65 08/01/2024
22
0
949,700 22 22.40 21.40 10,000 2,000 0.2
#66 05/01/2024
22
0.50
1,962,000 21.50 22.90 21.40 6,100 7,600 -0.0
#67 04/01/2024
21.50
0.60
3,275,500 20.90 22.25 20.70 500 0 0.0
#68 03/01/2024
20.90
1.35
3,105,000 19.55 20.90 19.95 2,000 2,200 -0.0
#69 02/01/2024
19.55
1.25
2,770,300 18.30 19.55 18.40 6,600 500 0.1
#70 29/12/2023
18.30
0.30
214,700 18 18.30 18 5,000 0 0.1
#71 28/12/2023
18
-0.10
176,400 18.10 18.10 17.80 0 4,700 -0.1
#72 27/12/2023
18.10
-0.05
161,400 18.15 18.35 18.10 0 0 0
#73 26/12/2023
18.15
-0.05
159,300 18.20 18.25 18.05 3,800 0 0.1
#74 25/12/2023
18.20
0.10
147,100 18.10 18.30 18.05 4,800 0 0.1
#75 22/12/2023
18.10
-0.20
176,700 18.30 18.35 18.10 100 0 0.0
#76 21/12/2023
18.30
0
170,300 18.30 18.35 18.10 0 0 0
#77 20/12/2023
18.30
0.10
198,600 18.20 18.40 18.10 0 0 0
#78 19/12/2023
18.20
-0.10
170,800 18.30 18.45 18.15 0 0 0
#79 18/12/2023
18.30
-0.05
164,100 18.35 18.40 18.25 0 0 0
#80 15/12/2023
18.35
0.05
205,500 18.30 18.45 18.20 0 0 0
#81 14/12/2023
18.30
-0.05
213,000 18.35 18.50 18.25 0 0 0
#82 13/12/2023
18.35
-0.30
181,500 18.65 18.70 18.25 0 0 0
#83 12/12/2023
18.65
-0.20
146,500 18.85 18.90 18.65 0 0 0
#84 11/12/2023
18.85
0.05
159,600 18.80 18.95 18.70 0 0 0
#85 08/12/2023
18.80
0.30
274,100 18.50 19.25 18.55 0 0 0
#86 07/12/2023
18.50
0.20
207,400 18.30 18.60 18.35 0 0 0
#87 06/12/2023
18.30
-0.65
296,700 18.95 18.95 18.30 0 0 0
#88 05/12/2023
18.95
-0.80
164,700 19.75 19.75 18.85 0 0 0
#89 04/12/2023
19.75
0.40
98,800 19.35 20.10 19 0 300 -0.0
#90 01/12/2023
19.35
-0.15
191,800 19.50 19.50 18.65 0 0 0
#91 30/11/2023
19.50
-0.40
114,000 19.90 19.90 19 100 0 0.0
#92 29/11/2023
19.90
1.10
339,000 18.80 20 18.80 400 0 0.0
#93 28/11/2023
18.80
1.20
228,900 17.60 18.80 17.30 0 0 0
#94 27/11/2023
17.60
-0.40
54,900 18 18 17.50 0 0 0
#95 24/11/2023
18
-0.40
226,600 18.40 18.90 17.35 0 0 0
#96 23/11/2023
18.40
-0.75
290,400 19.15 19.35 18.40 0 0 0
#97 22/11/2023
19.15
-0.25
195,900 19.40 19.50 18.95 0 0 0
#98 21/11/2023
19.40
0.40
436,400 19 20.30 19 0 0 0
#99 20/11/2023
19
0.40
512,800 18.60 19.30 18.50 0 0 0
#100 17/11/2023
18.60
-0.85
398,100 19.45 19.95 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |