CTCP Đầu tư Sao Thăng Long (dst)

11.70
-1.30
(-10%)
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
(2026-05-13) 		9 225% 11,427,500 0 0
4
13
11.70
2 tháng
(2026-04-13) 		5.10 64.56% 12,368,400 0 0
4
13
11.70
3 tháng
(2026-03-16) 		4.80 58.54% 12,952,400 0 0
4
13
11.70
6 tháng
(2025-12-15) 		4 44.44% 28,180,200 -6,100 -0.1
4
13.60
11.70
12 tháng
(2025-06-17) 		5.10 64.56% 41,294,700 -6,100 -0.1
4
13.60
11.70
24 tháng
(2024-06-24) 		9.20 242.11% 96,213,745 -7,100 -0.1
2.90
13.60
11.70
36 tháng
(2023-06-28) 		7.90 154.90% 141,731,769 -7,400 -0.1
2.90
13.60
11.70
60 tháng
(2021-07-08) 		8.80 209.52% 491,780,744 -253,600 -2.3
2.90
16.40
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
4.60
 181,500 4.40 4.80 4.60 0 0 0
27/10/2022
4.40
 232,200 4 4.40 3.90 0 0 0
26/10/2022
4
 54,409 4.10 4.20 3.80 0 0 0
25/10/2022
4.10
 102,900 4.30 4.30 4 0 0 0
24/10/2022
4.30
 118,701 4.70 4.80 4.30 0 0 0
21/10/2022
4.70
 209,100 5.20 5.20 4.70 0 0 0
20/10/2022
5.20
 84,600 5.30 5.30 5.10 0 0 0
19/10/2022
5.30
 84,600 5.30 5.40 5.20 0 0 0
18/10/2022
5.30
 52,000 5.20 5.40 5.20 0 0 0
17/10/2022
5.20
 90,600 5.40 5.40 5 0 0 0
14/10/2022
5.40
 98,600 5.20 5.50 5.20 0 0 0
13/10/2022
5.20
 55,703 5 5.20 5 0 0 0
12/10/2022
5
 84,500 5.10 5.40 5 0 0 0
11/10/2022
5.10
 106,500 5.60 5.60 5.10 0 0 0
10/10/2022
5.60
 71,201 5.20 5.60 4.80 0 0 0
07/10/2022
5.20
 226,200 5.60 5.60 5.10 0 0 0
06/10/2022
5.60
 88,200 6.10 6.20 5.50 0 0 0
05/10/2022
6.10
 120,950 6 6.40 6 0 0 0
04/10/2022
6
 97,800 6.20 6.50 5.90 0 0 0
03/10/2022
6.20
 133,800 6.80 6.80 6.20 0 0 0
30/09/2022
6.80
 234,000 7.40 7.40 6.70 0 0 0
29/09/2022
7.40
 65,400 7.50 7.50 7.20 0 0 0
28/09/2022
7.50
 71,600 7.50 7.50 7.30 0 0 0
27/09/2022
7.50
 76,203 7.70 7.80 7.50 0 0 0
26/09/2022
7.70
 170,300 7.90 7.90 7.20 0 0 0
23/09/2022
7.90
 70,800 8.20 8.20 7.80 0 600 -0.0
22/09/2022
8.20
 84,512 8.20 8.30 7.90 0 0 0
21/09/2022
8.20
 89,700 8.20 8.30 7.90 0 0 0
20/09/2022
8.20
 207,957 7.70 8.30 7.60 0 0 0
19/09/2022
7.70
 116,410 7.90 8 7.60 0 0 0
16/09/2022
7.90
 203,905 8.40 8.40 7.80 0 0 0
15/09/2022
8.40
 68,300 8.40 8.60 8.10 0 0 0
14/09/2022
8.40
 146,900 8.40 8.40 7.80 0 0 0
13/09/2022
8.40
 38,800 8.40 8.40 8.20 0 0 0
12/09/2022
8.40
 53,357 8.40 8.60 8.20 0 0 0
09/09/2022
8.40
 173,100 8.20 8.40 8 0 0 0
08/09/2022
8.20
 189,800 8.60 8.60 8.20 0 0 0
07/09/2022
8.60
 158,344 8.90 8.90 8.60 0 0 0
06/09/2022
8.90
 109,200 9.10 9.10 8.80 0 0 0
05/09/2022
9.10
 66,400 9.10 9.20 9 0 0 0
31/08/2022
9.10
 80,700 9.10 9.20 9 0 0 0
30/08/2022
9.10
 110,800 9 9.20 8.80 0 0 0
29/08/2022
9
 224,810 9.40 9.40 8.80 0 0 0
26/08/2022
9.40
 201,900 9.50 9.50 9.20 0 0 0
25/08/2022
9.50
 402,200 9 9.80 9 0 0 0
24/08/2022
9
 195,870 8.90 9.10 8.80 0 400 -0.0
23/08/2022
8.90
 78,400 8.60 8.90 8.60 0 0 0
22/08/2022
8.60
 233,400 8.80 8.90 8.50 0 0 0
19/08/2022
8.80
 141,400 8.90 9 8.80 0 0 0
18/08/2022
8.90
 60,900 8.90 8.90 8.70 0 0 0
17/08/2022
8.90
 150,100 9.10 9.10 8.80 0 0 0
16/08/2022
9.10
 196,800 8.90 9.10 8.80 0 0 0
15/08/2022
8.90
 103,010 8.90 9.20 8.90 0 0 0
12/08/2022
8.90
 106,200 8.90 9 8.60 0 0 0
11/08/2022
8.90
 221,308 9 9.30 8.70 0 0 0
10/08/2022
9
 140,700 9.10 9.20 9 0 0 0
09/08/2022
9.10
 358,842 8.90 9.30 8.90 0 10,000 -0.1
08/08/2022
8.90
 115,410 9.10 9.10 8.80 0 0 0
05/08/2022
9.10
 130,600 8.80 9.10 8.80 0 0 0
04/08/2022
8.80
 189,000 9.10 9.10 8.80 0 0 0
03/08/2022
9.10
 349,800 8.90 9.20 8.70 0 1,200 -0.0
02/08/2022
8.90
 225,700 9 9 8.70 0 10,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |