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)
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
09/03/2022
14.80
 864,907 14.80 15.20 14.30 0 0 0
08/03/2022
14.80
 1,486,302 15.40 15.40 14.70 0 100,800 -1.5
07/03/2022
15.40
 1,871,738 15.90 16.60 15.20 0 0 0
04/03/2022
15.90
 1,335,739 15.40 16 15.20 0 0 0
03/03/2022
15.40
 733,946 15.30 15.60 15 0 3,000 -0.0
02/03/2022
15.30
 2,165,369 14.80 15.90 14.80 0 0 0
01/03/2022
14.80
 2,686,898 13.50 14.80 13.50 0 0 0
28/02/2022
13.50
 631,908 12.80 13.70 12.80 500 0 0.0
25/02/2022
12.80
 442,637 12.70 13.50 12.70 0 300 -0.0
24/02/2022
12.70
 1,180,517 13.70 13.70 12.40 0 0 0
23/02/2022
13.70
 371,600 13.40 13.80 13.40 0 0 0
22/02/2022
13.40
 755,700 13.70 13.80 13.10 0 0 0
21/02/2022
13.70
 1,931,330 12.60 13.70 12.60 0 0 0
18/02/2022
12.60
 393,000 12.60 12.80 12.50 0 0 0
17/02/2022
12.60
 307,700 12.60 12.90 12.50 300 1,000 -0.0
16/02/2022
12.60
 226,215 12.30 12.70 12.50 0 0 0
15/02/2022
12.30
 261,700 12.50 12.90 12.30 0 0 0
14/02/2022
12.50
 187,900 12.70 12.80 12.40 0 0 0
11/02/2022
12.70
 371,862 12.70 12.80 12.50 0 0 0
10/02/2022
12.70
 290,238 12.50 12.80 12.50 0 0 0
09/02/2022
12.50
 197,132 12.40 12.90 12.40 0 0 0
08/02/2022
12.40
 448,552 12.30 13.40 11.10 0 0 0
07/02/2022
12.30
 173,580 11.70 12.40 11.70 400 0 0.0
28/01/2022
11.70
 217,700 11.70 11.90 11.50 0 0 0
27/01/2022
11.70
 252,750 11.70 12.10 11.20 0 0 0
26/01/2022
11.70
 239,012 11.90 12.10 11.50 0 0 0
25/01/2022
11.90
 517,576 11.50 12.20 11 0 0 0
24/01/2022
11.50
 1,199,607 12.70 12.80 11.50 0 600 -0.0
21/01/2022
12.70
 524,153 12.60 12.90 12.40 0 0 0
20/01/2022
12.60
 564,307 11.90 12.70 11.70 300 0 0.0
19/01/2022
11.90
 605,900 11.80 12.10 11.20 0 0 0
18/01/2022
11.80
 750,600 12.10 12.20 11.50 0 0 0
17/01/2022
12.10
 1,104,820 13.40 13.60 12.10 0 0 0
14/01/2022
13.40
 1,339,079 12.50 13.50 11.30 0 0 0
13/01/2022
12.50
 1,986,000 13.80 13.80 12.50 0 3,400 -0.0
12/01/2022
13.80
 3,948,280 13.90 14 12.60 300 20,400 -0.3
11/01/2022
13.90
 1,202,109 13.60 14.30 13 0 0 0
10/01/2022
13.60
 1,496,153 13.10 14.40 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |