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)
17/08/2021
4.10
 1,459,900 4 4.20 4 0 0 0
16/08/2021
4
 1,077,100 4 4.10 4 0 0 0
13/08/2021
4
 697,804 3.90 4 3.80 0 0 0
12/08/2021
3.90
 746,700 3.90 4 3.80 0 0 0
11/08/2021
3.90
 816,913 3.90 4 3.90 0 0 0
10/08/2021
3.90
 1,123,462 3.90 4 3.80 0 0 0
09/08/2021
3.90
 565,040 3.90 4 3.80 0 0 0
06/08/2021
3.90
 700,200 4.10 4.20 3.90 1,600 0 0.0
05/08/2021
4.10
 909,400 3.90 4.10 3.80 0 21,600 -0.1
04/08/2021
3.90
 1,863,159 3.70 4 3.70 0 20,000 -0.1
03/08/2021
3.70
 509,300 3.70 3.80 3.70 0 0 0
02/08/2021
3.70
 437,900 3.70 3.80 3.60 0 0 0
30/07/2021
3.70
 330,700 3.70 3.80 3.70 0 0 0
29/07/2021
3.70
 565,900 3.70 3.80 3.60 0 0 0
28/07/2021
3.70
 390,900 3.70 3.80 3.60 0 0 0
27/07/2021
3.70
 234,741 3.70 3.80 3.70 0 0 0
26/07/2021
3.70
 482,746 3.70 3.80 3.60 1,500 0 0.0
23/07/2021
3.70
 266,675 3.90 3.90 3.70 0 0 0
22/07/2021
3.90
 553,495 3.70 3.90 3.60 100 0 0.0
21/07/2021
3.70
 244,927 3.80 3.80 3.70 0 0 0
20/07/2021
3.80
 610,100 3.60 3.80 3.50 0 0 0
19/07/2021
3.60
 894,200 3.90 3.90 3.60 0 6,000 -0.0
16/07/2021
3.90
 451,715 4 4 3.80 0 0 0
15/07/2021
4
 519,500 3.80 4 3.70 0 1,000 -0.0
14/07/2021
3.80
 538,400 3.80 4 3.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |