CTCP Đầu tư Sao Thăng Long (dst)

8.30
0.10
(1.22%)
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)
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
07/01/2022
13.10
 846,304 12.90 13.30 12.40 0 0 0
06/01/2022
12.90
 1,226,370 13 13.40 12.60 0 0 0
05/01/2022
13
 1,786,041 12.40 13.50 12.20 600 0 0.0
04/01/2022
12.40
 617,570 12.20 12.50 12.20 0 0 0
31/12/2021
12.20
 1,417,140 12.60 12.70 12.20 0 0 0
30/12/2021
12.60
 1,370,635 12.80 12.80 12.30 600 600 0
29/12/2021
12.80
 985,888 12.60 12.90 12.30 0 0 0
28/12/2021
12.60
 1,083,271 12.40 13 12.30 0 0 0
27/12/2021
12.40
 1,948,179 12.40 12.60 11.70 100 0 0.0
24/12/2021
12.40
 3,032,586 11.70 12.80 11.70 500 0 0.0
23/12/2021
11.70
 3,456,940 10.70 11.70 10 0 1,000 -0.0
22/12/2021
10.70
 1,503,198 10.30 11 10.10 1,100 0 0.0
21/12/2021
10.30
 1,364,656 10.30 10.50 9.90 44,800 0 0.5
20/12/2021
10.30
 1,577,568 10 10.60 9.80 0 0 0
17/12/2021
10
 3,000,400 9.60 10.50 9.80 1,000 0 0.0
16/12/2021
9.60
 4,379,572 8.80 9.60 8.80 0 0 0
15/12/2021
8.80
 1,142,900 8.80 8.90 8.60 0 0 0
14/12/2021
8.80
 1,163,635 9 9.10 8.60 0 100 -0.0
13/12/2021
9
 1,611,620 8.50 9.10 8.40 0 0 0
10/12/2021
8.50
 1,869,791 8.50 8.60 8.10 0 0 0
09/12/2021
8.50
 905,500 8.60 8.70 8.40 0 5,000 -0.0
08/12/2021
8.60
 1,320,150 8.60 9 8.50 0 0 0
07/12/2021
8.60
 1,782,827 7.90 8.60 7.90 700 0 0.0
06/12/2021
7.90
 1,803,120 8.30 8.60 7.70 0 700 -0.0
03/12/2021
8.30
 2,171,738 8.90 9.10 8.10 0 0 0
02/12/2021
8.90
 3,464,129 8.40 9.20 8.40 0 93,600 -0.8
01/12/2021
8.40
 2,268,039 7.90 8.50 7.60 0 8,000 -0.1
30/11/2021
7.90
 2,051,533 7.90 8.50 7.80 0 10,000 -0.1
29/11/2021
7.90
 1,740,534 7.20 7.90 6.60 93,600 0 0.6
26/11/2021
7.20
 3,103,278 7.70 7.70 7 0 600 -0.0
25/11/2021
7.70
 1,095,174 7.70 7.80 7.30 0 0 0
24/11/2021
7.70
 1,388,675 7.40 8 7.30 500 0 0.0
23/11/2021
7.40
 1,327,419 7.20 7.40 6.50 1,000 0 0.0
22/11/2021
7.20
 2,953,844 8 8 7.20 5,400 164,000 -1.1
19/11/2021
8
 3,706,374 8.40 8.80 7.60 5,100 60,500 -0.5
18/11/2021
8.40
 2,685,131 7.70 8.40 7.70 100,000 0 0.8
17/11/2021
7.70
 2,565,767 7 7.70 6.90 0 10,200 -0.1
16/11/2021
7
 4,931,652 7.60 7.60 6.90 60,000 1,000 0.4
15/11/2021
7.60
 3,242,167 7.40 8.10 7.50 9,000 0 0.1
12/11/2021
7.40
 3,412,607 6.80 7.40 6.50 16,200 0 0.1
11/11/2021
6.80
 4,656,769 6.20 6.80 6.10 0 6,000 -0.0
10/11/2021
6.20
 1,438,181 5.90 6.20 5.80 0 100 -0.0
09/11/2021
5.90
 1,180,930 6.10 6.10 5.90 0 100 -0.0
08/11/2021
6.10
 1,718,913 5.80 6.20 5.80 0 6,000 -0.0
05/11/2021
5.80
 1,171,764 5.80 6 5.70 0 0 0
04/11/2021
5.80
 1,357,224 5.70 5.90 5.40 100 0 0.0
03/11/2021
5.70
 3,198,578 6.30 6.50 5.70 0 600 -0.0
02/11/2021
6.30
 1,584,434 6.20 6.40 6 0 0 0
01/11/2021
6.20
 3,184,623 5.70 6.20 5.70 12,000 2,400 0.1
29/10/2021
5.70
 1,775,212 5.80 5.80 5.60 0 0 0
28/10/2021
5.80
 1,301,589 5.70 5.80 5.60 74,000 0 0.4
27/10/2021
5.70
 1,537,200 5.80 5.90 5.60 2,300 0 0.0
26/10/2021
5.80
 1,419,923 5.50 5.90 5.40 0 7,400 -0.0
25/10/2021
5.50
 1,322,698 5.70 5.90 5.50 0 0 0
22/10/2021
5.70
 2,194,689 5.60 5.90 5.30 0 0 0
21/10/2021
5.60
 1,161,070 5.80 5.90 5.60 0 100 -0.0
20/10/2021
5.80
 3,764,614 5.50 6 5.50 0 0 0
19/10/2021
5.50
 3,171,496 5 5.50 4.90 0 0 0
18/10/2021
5
 1,216,382 5 5.10 4.90 100 800 -0.0
15/10/2021
5
 1,101,822 5 5.10 4.90 0 0 0
14/10/2021
5
 966,773 4.80 5.10 4.70 0 0 0
13/10/2021
4.80
 879,550 4.80 4.90 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |