CTCP Đầu tư Sao Thăng Long (dst)

9.10
-0.10
(-1.09%)
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
(2025-11-05) 		0 0% 1,261,500 0 0
9
9.30
9.10
2 tháng
(2025-10-06) 		0.10 1.10% 2,472,700 0 0
9
9.40
9.10
3 tháng
(2025-09-08) 		0 0% 3,642,500 0 0
8.80
9.50
9.10
6 tháng
(2025-06-09) 		1.70 22.67% 14,461,700 0 0
7.50
9.50
9.10
12 tháng
(2024-12-10) 		5.70 162.86% 55,050,255 -500 -0.0
3.50
9.50
9.10
24 tháng
(2023-12-18) 		5.30 135.90% 79,509,086 -1,300 -0.0
2.90
9.50
9.10
36 tháng
(2022-12-21) 		5 119.05% 148,804,548 -2,700 -0.0
2.90
9.50
9.10
60 tháng
(2020-12-31) 		6.40 228.57% 675,373,311 39,500 -1.0
2.70
16.40
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
3.80
 1,006,800 3.70 3.80 3.60 200 0 0.0
12/07/2021
3.70
 1,595,400 4 4 3.60 7,000 129,200 -0.4
09/07/2021
4
 643,800 4.20 4.20 3.90 0 0 0
08/07/2021
4.20
 729,540 4 4.20 4 0 0 0
07/07/2021
4
 605,900 4 4.10 3.90 29,000 30,000 -0.0
06/07/2021
4
 1,040,800 4.20 4.20 4 0 0 0
05/07/2021
4.20
 686,850 4.20 4.20 4 0 0 0
02/07/2021
4.20
 1,203,200 4.40 4.40 4.20 0 400 -0.0
01/07/2021
4.40
 472,240 4.20 4.40 4.20 0 1,000 -0.0
30/06/2021
4.20
 689,310 4.50 4.50 4.20 0 2,000 -0.0
29/06/2021
4.50
 730,200 4.50 4.60 4.40 55,000 0 0.2
28/06/2021
4.50
 882,237 4.50 4.60 4.40 0 0 0
25/06/2021
4.50
 681,212 4.50 4.60 4.40 45,100 0 0.2
24/06/2021
4.50
 488,045 4.70 4.70 4.50 9,800 1,800 0.0
23/06/2021
4.70
 1,367,319 4.50 4.80 4.40 0 0 0
22/06/2021
4.50
 1,516,009 4.80 4.90 4.50 0 100 -0.0
21/06/2021
4.80
 2,074,669 4.70 5.10 4.70 2,800 0 0.0
18/06/2021
4.70
 5,454,845 4.30 4.70 4.20 130,300 0 0.6
17/06/2021
4.30
 1,305,500 4 4.30 3.90 1,000 500 0.0
16/06/2021
4
 646,757 4.10 4.10 4 0 0 0
15/06/2021
4.10
 1,395,433 4.20 4.20 4 0 0 0
14/06/2021
4.20
 723,707 4.10 4.20 4.10 2,000 0 0.0
11/06/2021
4.10
 837,857 4.10 4.20 4 0 0 0
10/06/2021
4.10
 379,533 4.20 4.20 4 0 0 0
09/06/2021
4.20
 846,400 4.10 4.20 4 0 0 0
08/06/2021
4.10
 1,724,678 4.30 4.30 4.10 0 0 0
07/06/2021
4.30
 1,285,818 4.20 4.40 4.10 0 0 0
04/06/2021
4.20
 1,475,030 4.40 4.50 4.20 0 3,300 -0.0
03/06/2021
4.40
 2,321,594 4.20 4.40 4.10 0 2,000 -0.0
02/06/2021
4.20
 1,154,913 4.10 4.20 3.90 0 1,000 -0.0
01/06/2021
4.10
 1,088,900 3.80 4.10 3.80 3,400 0 0.0
31/05/2021
3.80
 2,316,330 4 4.10 3.70 1,200 7,000 -0.0
28/05/2021
4
 547,500 4 4.10 3.90 0 0 0
27/05/2021
4
 709,816 4.20 4.20 4 0 100 -0.0
26/05/2021
4.20
 1,001,406 4.30 4.30 4.10 0 0 0
25/05/2021
4.30
 684,000 4.20 4.30 4.10 0 0 0
24/05/2021
4.20
 739,804 4.20 4.30 4.10 0 0 0
21/05/2021
4.20
 1,055,700 4.20 4.30 4.10 0 0 0
20/05/2021
4.20
 721,800 4.20 4.20 4 1,000 0 0.0
19/05/2021
4.20
 666,000 4.10 4.30 4.10 0 0 0
18/05/2021
4.10
 1,219,551 4.30 4.30 4.10 0 0 0
17/05/2021
4.30
 1,461,700 4.40 4.50 4.30 1,000 0 0.0
14/05/2021
4.40
 1,266,458 4.30 4.40 4.20 0 0 0
13/05/2021
4.30
 1,963,550 4.10 4.40 4.10 2,000 0 0.0
12/05/2021
4.10
 853,400 4 4.20 3.90 0 0 0
11/05/2021
4
 1,070,547 4 4.10 3.90 0 0 0
10/05/2021
4
 1,119,310 3.90 4.10 3.80 0 0 0
07/05/2021
3.90
 1,608,488 4.10 4.20 3.90 0 0 0
06/05/2021
4.10
 1,406,580 4.30 4.30 4.10 100 0 0.0
05/05/2021
4.30
 1,007,300 4 4.30 3.90 0 10,900 -0.0
04/05/2021
4
 1,198,144 4.30 4.30 4 0 20,000 -0.1
29/04/2021
4.30
 933,922 4.30 4.40 4.20 100 0 0.0
28/04/2021
4.30
 729,500 4.20 4.50 4.10 0 0 0
27/04/2021
4.20
 902,500 4.10 4.30 4.10 0 0 0
26/04/2021
4.10
 1,246,648 4.40 4.60 4.10 5,000 0 0.0
23/04/2021
4.40
 1,386,102 4.40 4.70 4.10 300 1,500 -0.0
22/04/2021
4.40
 1,388,900 4.80 4.90 4.40 0 6,700 -0.0
20/04/2021
4.80
 1,965,936 4.40 4.80 4.10 0 0 0
19/04/2021
4.40
 2,929,523 4.80 4.90 4.40 5,000 0 0.0
16/04/2021
4.80
 4,225,100 5.30 5.30 4.80 0 23,200 -0.1
15/04/2021
5.30
 1,886,682 5.40 5.50 5.20 10,000 0 0.1
14/04/2021
5.40
 3,377,572 5.40 5.60 5 600 500 0.0
13/04/2021
5.40
 3,060,010 5.60 5.90 5.20 13,800 0 0.1
12/04/2021
5.60
 3,630,925 5.10 5.60 5 500 0 0.0
09/04/2021
5.10
 2,140,277 5 5.20 4.90 23,300 0 0.1
08/04/2021
5
 3,056,127 5.20 5.30 4.80 0 0 0
07/04/2021
5.20
 2,869,231 5 5.40 4.90 0 3,500 -0.0
06/04/2021
5
 2,356,495 4.80 5.10 4.70 0 51,500 -0.2
05/04/2021
4.80
 3,029,822 4.60 5 4.50 0 0 0
02/04/2021
4.60
 1,881,924 4.70 4.80 4.50 0 0 0
01/04/2021
4.70
 3,013,385 4.50 4.90 4.30 3,300 0 0.0
31/03/2021
4.50
 3,197,136 4.50 4.60 4.20 2,000 0 0.0
30/03/2021
4.50
 2,684,561 4.50 4.60 4.30 0 1,700 -0.0
29/03/2021
4.50
 3,981,934 4.50 4.80 4.20 53,000 0 0.2
26/03/2021
4.50
 3,187,150 4.40 4.70 4 0 2,000 -0.0
25/03/2021
4.40
 3,357,220 4 4.40 4.10 1,700 0 0.0
24/03/2021
4
 6,715,163 3.70 4 3.60 1,000 10,000 -0.0
23/03/2021
3.70
 2,066,620 3.70 3.80 3.60 0 20,000 -0.1
22/03/2021
3.70
 878,379 3.70 3.70 3.60 0 0 0
19/03/2021
3.70
 1,336,200 3.70 3.70 3.50 0 0 0
18/03/2021
3.70
 1,315,040 3.60 3.80 3.60 0 0 0
17/03/2021
3.60
 1,060,901 3.80 3.80 3.60 0 800 -0.0
16/03/2021
3.80
 1,182,204 3.90 3.90 3.70 0 0 0
15/03/2021
3.90
 2,220,215 3.80 3.90 3.70 0 0 0
12/03/2021
3.80
 2,307,227 3.60 3.80 3.70 0 0 0
11/03/2021
3.60
 1,712,310 3.60 3.70 3.60 0 0 0
10/03/2021
3.60
 961,165 3.60 3.60 3.50 500 0 0.0
09/03/2021
3.60
 1,767,052 3.70 3.70 3.50 0 10,000 -0.0
08/03/2021
3.70
 1,797,313 3.60 3.70 3.60 0 0 0
05/03/2021
3.60
 1,120,900 3.40 3.60 3.40 0 7,700 -0.0
04/03/2021
3.40
 2,463,275 3.60 3.70 3.30 0 300 -0.0
03/03/2021
3.60
 2,447,700 3.30 3.60 3.30 2,000 2,600 -0.0
02/03/2021
3.30
 792,300 3.30 3.40 3.20 0 0 0
01/03/2021
3.30
 1,157,017 3.20 3.40 3.10 0 0 0
26/02/2021
3.20
 1,362,800 3.40 3.40 3.10 0 31,000 -0.1
25/02/2021
3.40
 1,129,803 3.40 3.50 3.20 16,900 0 0.1
24/02/2021
3.40
 2,946,200 3.30 3.60 3.30 0 0 0
23/02/2021
3.30
 2,128,669 3 3.30 2.90 30,000 6,000 0.1
22/02/2021
3
 1,093,603 3 3 2.90 3,000 0 0.0
19/02/2021
3
 418,300 3 3.10 2.90 1,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |