CTCP Đầu tư Sao Thăng Long (dst)

7.40
0.60
(8.82%)
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
(2026-06-29) 		-3.60 -34.62% 5,003,500 0 0
6.80
13.30
7.40
2 tháng
(2026-06-01) 		-0.70 -9.33% 12,800,100 -3,100 0
6.80
13.30
7.40
3 tháng
(2026-05-04) 		2 41.67% 19,455,900 -3,100 0
4
13.30
7.40
6 tháng
(2026-01-30) 		-4.10 -37.61% 29,783,700 -3,100 0
4
13.30
7.40
12 tháng
(2025-08-04) 		-1.30 -16.05% 41,898,900 -9,200 -0.1
4
13.60
7.40
24 tháng
(2024-08-08) 		3.70 119.35% 98,860,193 -10,200 -0.1
2.90
13.60
7.40
36 tháng
(2023-08-14) 		1 17.24% 130,819,768 -10,500 -0.1
2.90
13.60
7.40
60 tháng
(2021-08-24) 		2.90 74.36% 474,055,877 -19,300 -1.4
2.90
16.40
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
4.90
 1,180,072 4.50 4.90 4.50 1,700 1,300 0.0
04/10/2021
4.50
 974,432 4.70 4.80 4.50 13,000 5,000 0.0
01/10/2021
4.70
 997,438 4.80 4.90 4.60 2,500 3,500 -0.0
30/09/2021
4.80
 736,362 4.70 5 4.70 300 0 0.0
29/09/2021
4.70
 611,410 4.90 4.90 4.70 0 100 -0.0
28/09/2021
4.90
 1,720,050 4.80 4.90 4.40 200 2,000 -0.0
27/09/2021
4.80
 2,840,003 5.30 5.30 4.80 700 0 0.0
24/09/2021
5.30
 2,581,610 5.80 5.80 5.30 200 0 0.0
23/09/2021
5.80
 3,824,432 6.40 6.80 5.80 5,100 0 0.0
22/09/2021
6.40
 4,247,030 5.90 6.40 5.50 400 1,600 -0.0
21/09/2021
5.90
 3,242,685 5.60 6 5.20 0 100 -0.0
20/09/2021
5.60
 3,828,394 5.10 5.60 4.90 92,000 5,000 0.4
17/09/2021
5.10
 2,399,722 5 5.50 4.70 7,500 0 0.0
16/09/2021
5
 4,092,380 5.40 5.50 4.90 500 0 0.0
15/09/2021
5.40
 5,237,930 5.10 5.60 5.20 100 0 0.0
14/09/2021
5.10
 5,265,141 4.70 5.10 4.90 0 2,100 -0.0
13/09/2021
4.70
 3,007,000 4.30 4.70 4.30 0 0 0
10/09/2021
4.30
 730,800 4.20 4.30 4.10 100 0 0.0
09/09/2021
4.20
 816,800 4.10 4.30 4 0 0 0
08/09/2021
4.10
 598,029 4.20 4.30 4.10 300 15,600 -0.1
07/09/2021
4.20
 1,425,360 4.50 4.60 4.20 0 0 0
06/09/2021
4.50
 1,501,644 4.30 4.50 4.30 200 0 0.0
01/09/2021
4.30
 2,183,719 4.20 4.50 4.20 300 2,600 -0.0
31/08/2021
4.20
 1,077,430 4.20 4.40 4.10 4,000 0 0.0
30/08/2021
4.20
 2,099,068 3.90 4.20 3.90 100 0 0.0
27/08/2021
3.90
 327,200 3.90 4 3.80 600 0 0.0
26/08/2021
3.90
 463,705 4 4 3.90 0 0 0
25/08/2021
4
 453,878 3.90 4 3.80 5,000 0 0.0
24/08/2021
3.90
 625,332 3.90 4 3.80 0 0 0
23/08/2021
3.90
 1,036,250 4 4 3.90 0 10,000 -0.0
20/08/2021
4
 2,031,000 4.10 4.20 3.90 0 60,000 -0.2
19/08/2021
4.10
 620,300 4.10 4.10 4 0 0 0
18/08/2021
4.10
 792,200 4.10 4.20 4 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |