CTCP Đầu tư Sao Thăng Long (dst)

8.20
0
(0%)
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
(2026-02-11) 		-2.30 -21.90% 6,813,800 0 0
8.10
11.30
8.20
2 tháng
(2026-01-12) 		-3.10 -27.43% 12,765,600 -5,600 -0.1
8.10
13.60
8.20
3 tháng
(2025-12-15) 		-0.80 -8.89% 15,200,800 -6,100 -0.1
8.10
13.60
8.20
6 tháng
(2025-09-15) 		-1.10 -11.83% 18,707,300 -6,100 -0.1
8.10
13.60
8.20
12 tháng
(2025-03-18) 		2.40 41.38% 41,193,000 -6,200 -0.1
4.40
13.60
8.20
24 tháng
(2024-03-25) 		4.30 110.26% 88,752,861 -7,200 -0.1
2.90
13.60
8.20
36 tháng
(2023-03-29) 		4.20 105% 159,144,839 -8,300 -0.1
2.90
13.60
8.20
60 tháng
(2021-04-08) 		3.20 64% 567,357,408 -23,300 -1.2
2.90
16.40
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
9
 637,800 8.40 9.10 8.30 0 0 0
29/07/2022
8.40
 208,200 8.70 8.70 8.30 0 0 0
28/07/2022
8.70
 442,600 8.30 8.90 8.30 0 0 0
27/07/2022
8.30
 710,800 7.70 8.40 7.50 0 0 0
26/07/2022
7.70
 76,900 7.70 7.70 7.60 0 0 0
25/07/2022
7.70
 213,554 7.80 8.40 7.70 1,200 0 0.0
22/07/2022
7.80
 498,150 7.10 7.80 7.20 11,000 1,200 0.1
21/07/2022
7.10
 103,700 7.30 7.30 7.10 0 0 0
20/07/2022
7.30
 232,100 7.10 7.30 7.10 2,000 0 0.0
19/07/2022
7.10
 172,500 7.20 7.20 6.90 0 0 0
18/07/2022
7.20
 226,600 7.20 7.40 7.20 0 0 0
15/07/2022
7.20
 178,000 7.20 7.30 7.20 3,000 0 0.0
14/07/2022
7.20
 252,710 7.20 7.30 7 0 0 0
13/07/2022
7.20
 288,900 7 7.30 6.90 1,000 0 0.0
12/07/2022
7
 124,900 7 7.10 6.90 0 0 0
11/07/2022
7
 93,900 7 7 6.80 0 0 0
08/07/2022
7
 205,200 7 7.20 7 0 0 0
07/07/2022
7
 274,400 6.70 7.10 6.70 0 3,000 -0.0
06/07/2022
6.70
 65,500 6.90 7.10 6.70 0 0 0
05/07/2022
6.90
 50,800 7.20 7.20 6.70 0 0 0
04/07/2022
7.20
 372,324 7.20 7.50 6.90 0 0 0
01/07/2022
7.20
 142,306 6.60 7.20 6.30 0 0 0
30/06/2022
6.60
 169,500 7 7.10 6.30 0 0 0
29/06/2022
7
 253,651 7 7.10 6.30 0 0 0
28/06/2022
7
 265,104 6.90 7.20 6.80 0 0 0
27/06/2022
6.90
 254,660 6.50 7 6.50 0 0 0
24/06/2022
6.50
 197,010 6.60 7 6.50 0 0 0
23/06/2022
6.60
 204,320 6.10 6.70 6.10 0 0 0
22/06/2022
6.10
 363,600 5.60 6.10 5.60 2,000 0 0.0
21/06/2022
5.60
 503,989 6.10 6.10 5.50 0 0 0
20/06/2022
6.10
 300,710 6.70 6.80 6.10 0 0 0
17/06/2022
6.70
 387,200 7.20 7.20 6.50 0 0 0
16/06/2022
7.20
 468,800 6.60 7.20 6.60 0 0 0
15/06/2022
6.60
 500,600 7.30 7.40 6.60 0 0 0
14/06/2022
7.30
 519,600 7.50 7.50 6.80 0 0 0
13/06/2022
7.50
 542,200 8.30 8.30 7.50 0 2,200 -0.0
10/06/2022
8.30
 182,910 8.80 8.80 8.30 0 0 0
09/06/2022
8.80
 111,100 8.80 8.90 8.60 0 0 0
08/06/2022
8.80
 173,937 8.70 8.90 8.70 0 0 0
07/06/2022
8.70
 368,210 9 9 8.30 0 0 0
06/06/2022
9
 302,808 9 9.10 8.90 0 0 0
03/06/2022
9
 412,402 9 9.10 8.80 0 0 0
02/06/2022
9
 259,537 9.10 9.30 8.90 0 0 0
01/06/2022
9.10
 269,408 9 9.20 8.90 0 0 0
31/05/2022
9
 573,949 9.40 9.60 9 0 0 0
30/05/2022
9.40
 546,735 8.90 9.70 8.80 0 0 0
27/05/2022
8.90
 415,700 8.80 9 8.70 0 0 0
26/05/2022
8.80
 226,200 8.90 9.10 8.80 0 0 0
25/05/2022
8.90
 249,706 8.60 8.90 8.60 0 0 0
24/05/2022
8.60
 154,425 8.60 8.70 8.40 0 0 0
23/05/2022
8.60
 151,000 8.80 9 8.50 0 0 0
20/05/2022
8.80
 408,800 8.70 9.10 8.50 0 0 0
19/05/2022
8.70
 126,200 8.90 8.90 8.40 0 0 0
18/05/2022
8.90
 379,000 8.70 9.10 8.60 0 0 0
17/05/2022
8.70
 412,201 8 8.80 7.80 600 0 0.0
16/05/2022
8
 253,800 8 8.70 8 100 0 0.0
13/05/2022
8
 689,900 8.80 8.90 8 0 0 0
12/05/2022
8.80
 445,721 9.20 9.50 8.40 0 0 0
11/05/2022
9.20
 437,538 8.40 9.20 8.40 0 0 0
10/05/2022
8.40
 730,400 9.20 9.40 8.30 100 0 0.0
09/05/2022
9.20
 500,500 10.20 10.20 9.20 0 0 0
06/05/2022
10.20
 206,400 10.60 10.60 10.10 0 1,100 -0.0
05/05/2022
10.60
 224,300 10.70 11 10.20 0 0 0
04/05/2022
10.70
 193,000 10.90 11.10 10.70 0 0 0
29/04/2022
10.90
 455,100 10.60 11.10 10.40 900 0 0.0
28/04/2022
10.60
 358,500 10.70 10.80 10.40 0 0 0
27/04/2022
10.70
 486,600 10.40 11 10.30 700 0 0.0
26/04/2022
10.40
 431,500 9.50 10.40 8.80 2,000 0 0.0
25/04/2022
9.50
 584,800 10.50 10.60 9.50 0 0 0
22/04/2022
10.50
 500,500 10 10.70 9.90 0 3,200 -0.0
21/04/2022
10
 619,900 9.70 10.30 9.10 1,100 0 0.0
20/04/2022
9.70
 1,049,200 9.70 10.40 8.80 1,100 0 0.0
19/04/2022
9.70
 1,366,800 10.70 10.70 9.70 0 0 0
18/04/2022
10.70
 887,700 11.80 11.90 10.70 1,100 1,400 -0.0
15/04/2022
11.80
 423,000 12.20 12.30 11.80 0 0 0
14/04/2022
12.20
 213,700 12.60 13.20 12.20 200 0 0.0
13/04/2022
12.60
 689,213 12 12.60 11.70 500 0 0.0
12/04/2022
12
 739,000 13.30 13.50 12 100 1,600 -0.0
08/04/2022
13.30
 356,101 13.40 13.70 13.10 0 0 0
07/04/2022
13.40
 494,800 13.70 13.70 13.30 0 0 0
06/04/2022
13.70
 580,400 14.10 14.20 13.50 0 0 0
05/04/2022
14.10
 367,490 14.40 14.60 14.10 0 10,000 -0.1
04/04/2022
14.40
 515,700 14.20 15.20 14.20 2,500 0 0.0
01/04/2022
14.20
 758,109 13.20 14.50 12.20 0 0 0
31/03/2022
13.20
 1,801,000 14.20 14.40 13.20 0 0 0
30/03/2022
14.20
 1,525,900 15.30 15.40 14 2,000 0 0.0
29/03/2022
15.30
 584,400 14.90 15.30 14.90 0 0 0
28/03/2022
14.90
 2,122,430 15.60 15.60 14.60 0 0 0
25/03/2022
15.60
 1,405,300 16 16.20 15.60 0 0 0
24/03/2022
16
 1,530,004 15.80 16.60 15.30 400 0 0.0
23/03/2022
15.80
 1,073,982 15.50 15.90 15 0 0 0
22/03/2022
15.50
 1,892,126 16.40 16.50 15.40 0 2,900 -0.0
21/03/2022
16.40
 1,785,200 15.70 16.80 15.50 0 0 0
18/03/2022
15.70
 451,600 15.80 16.10 15.70 0 0 0
17/03/2022
15.80
 1,546,400 15.90 16.40 15.50 0 0 0
16/03/2022
15.90
 1,400,426 15.40 16.40 15.40 0 0 0
15/03/2022
15.40
 463,700 15.30 15.50 15 0 0 0
14/03/2022
15.30
 762,700 15.50 15.60 15 0 0 0
11/03/2022
15.50
 1,208,002 15 16.20 15 3,000 0 0.0
10/03/2022
15
 676,720 14.80 15.40 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |