CTCP Đầu tư Sao Thăng Long (dst)

8.20
0
(0%)
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)
21/12/2020
2.60
 785,510 2.50 2.60 2.50 0 0 0
18/12/2020
2.50
 488,850 2.60 2.60 2.50 0 0 0
17/12/2020
2.60
 568,230 2.60 2.60 2.50 0 0 0
16/12/2020
2.60
 526,501 2.60 2.70 2.50 0 0 0
15/12/2020
2.60
 631,610 2.60 2.70 2.50 0 0 0
14/12/2020
2.60
 518,500 2.50 2.70 2.50 0 0 0
11/12/2020
2.50
 499,400 2.60 2.70 2.50 0 0 0
10/12/2020
2.60
 474,410 2.60 2.70 2.50 0 0 0
09/12/2020
2.60
 655,924 2.70 2.70 2.50 0 0 0
08/12/2020
2.70
 516,100 2.60 2.70 2.60 0 0 0
07/12/2020
2.60
 561,450 2.60 2.70 2.60 0 0 0
04/12/2020
2.60
 461,590 2.60 2.70 2.60 0 0 0
03/12/2020
2.60
 373,652 2.70 2.70 2.60 0 0 0
02/12/2020
2.70
 593,370 2.70 2.70 2.60 0 0 0
01/12/2020
2.70
 922,637 2.60 2.70 2.50 60,000 0 0.2
30/11/2020
2.60
 885,610 2.80 2.80 2.60 0 0 0
27/11/2020
2.80
 472,373 2.80 2.90 2.70 0 0 0
26/11/2020
2.80
 563,000 2.70 2.90 2.70 0 0 0
25/11/2020
2.70
 9,113,258 3 3.10 2.70 0 0 0
24/11/2020
3
 572,662 3 3.20 2.70 0 0 0
23/11/2020
3
 2,444,100 3.30 3.30 3 0 100 -0.0
20/11/2020
3.30
 3,539,120 3.40 3.40 3.10 0 1,500 -0.0
19/11/2020
3.40
 649,000 3.70 3.70 3.40 0 0 0
18/11/2020
3.70
 742,810 3.70 4 3.60 100 0 0.0
17/11/2020
3.70
 1,907,845 3.40 3.70 3.30 0 0 0
16/11/2020
3.40
 2,757,120 3.10 3.40 3.10 1,500 0 0.0
13/11/2020
3.10
 172,600 3.20 3.20 3 0 0 0
12/11/2020
3.20
 88,968 3.10 3.30 3.10 0 0 0
11/11/2020
3.10
 423,500 3.40 3.40 3.10 0 0 0
10/11/2020
3.40
 214,250 3.40 3.40 3.30 0 0 0
09/11/2020
3.40
 125,810 3.30 3.50 3.30 0 0 0
06/11/2020
3.30
 279,550 3.50 3.50 3.30 0 0 0
05/11/2020
3.50
 840,680 3.40 3.70 3.50 0 0 0
04/11/2020
3.40
 1,471,440 3.10 3.40 3.20 0 0 0
03/11/2020
3.10
 395,413 2.90 3.10 3 0 0 0
02/11/2020
2.90
 548,200 2.70 2.90 2.70 0 0 0
30/10/2020
2.70
 266,818 2.90 2.90 2.70 0 0 0
29/10/2020
2.90
 598,620 2.80 2.90 2.70 0 0 0
28/10/2020
2.80
 237,800 3 3 2.80 0 0 0
27/10/2020
3
 284,642 2.90 3 2.90 0 0 0
26/10/2020
2.90
 332,028 2.90 3 2.80 0 0 0
23/10/2020
2.90
 228,695 2.90 3 2.80 0 0 0
22/10/2020
2.90
 153,748 3 3 2.80 0 0 0
21/10/2020
3
 135,130 3 3.20 3 1,000 0 0.0
20/10/2020
3
 463,700 2.80 3 2.80 0 0 0
19/10/2020
2.80
 775,362 3 3 2.80 0 0 0
16/10/2020
3
 968,882 3.20 3.30 2.90 0 0 0
15/10/2020
3.20
 250,032 3.40 3.40 3.20 0 0 0
14/10/2020
3.40
 287,111 3.40 3.40 3.30 0 0 0
13/10/2020
3.40
 246,880 3.50 3.50 3.30 0 0 0
12/10/2020
3.50
 373,200 3.60 3.60 3.40 0 30,000 -0.1
09/10/2020
3.60
 1,032,620 3.40 3.60 3.40 0 2,300 -0.0
08/10/2020
3.40
 352,101 3.50 3.70 3.40 0 0 0
07/10/2020
3.50
 412,230 3.50 3.60 3.40 0 0 0
06/10/2020
3.50
 636,300 3.60 3.60 3.40 0 0 0
05/10/2020
3.60
 372,380 3.50 3.70 3.50 30,000 0 0.1
02/10/2020
3.50
 652,922 3.70 3.90 3.50 0 0 0
01/10/2020
3.70
 1,217,122 3.40 3.70 3.30 0 0 0
30/09/2020
3.40
 1,125,131 3.70 3.70 3.40 0 0 0
29/09/2020
3.70
 2,909,570 4.10 4.10 3.70 0 0 0
28/09/2020
4.10
 901,702 4.10 4.20 3.90 0 0 0
25/09/2020
4.10
 412,450 4.20 4.20 4 300 0 0.0
24/09/2020
4.20
 728,440 4.30 4.30 4 0 0 0
23/09/2020
4.30
 1,982,971 4 4.40 4.10 0 100 -0.0
22/09/2020
4
 483,795 4.20 4.50 4 0 0 0
21/09/2020
4.20
 5,929,651 3.90 4.20 3.60 0 0 0
18/09/2020
3.90
 427,848 4.30 4.30 3.90 0 0 0
17/09/2020
4.30
 1,580,900 4.70 4.70 4.30 0 0 0
16/09/2020
4.70
 6,026,965 5.20 5.30 4.70 1,000 0 0.0
15/09/2020
5.20
 3,168,104 4.80 5.20 4.80 0 27 -0.0
14/09/2020
4.80
 1,337,516 4.90 5 4.70 1,000 0 0.0
11/09/2020
4.90
 1,138,793 5 5.10 4.90 1,000 0 0.0
10/09/2020
5
 871,103 5 5.20 5 0 0 0
09/09/2020
5
 800,533 5.20 5.20 5 0 0 0
08/09/2020
5.20
 675,900 5.10 5.20 5 0 0 0
07/09/2020
5.10
 1,219,751 5.10 5.30 5 0 0 0
04/09/2020
5.10
 784,910 5.30 5.30 5 0 0 0
03/09/2020
5.30
 2,181,310 5.30 5.50 4.90 2,000 0 0.0
01/09/2020
5.30
 815,440 5.10 5.40 4.90 0 0 0
31/08/2020
5.10
 2,779,660 5.60 5.70 5.10 500 0 0.0
28/08/2020
5.60
 2,168,120 5.10 5.60 4.70 0 0 0
27/08/2020
5.10
 6,397,950 5.60 5.60 5.10 5,300 0 0.0
26/08/2020
5.60
 5,678,770 6.20 6.40 5.60 70,300 0 0.4
25/08/2020
6.20
 1,681,238 6.80 7 6.20 400 0 0.0
24/08/2020
6.80
 1,853,253 7.10 7.40 6.40 400 0 0.0
21/08/2020
7.10
 1,108,540 7.80 7.80 7.10 300 0 0.0
20/08/2020
7.80
 836,560 7.90 7.90 7.20 0 0 0
19/08/2020
7.90
 553,338 8.70 9.30 7.90 3,100 700 0.0
18/08/2020
8.70
 2,565,875 8.10 8.90 7.30 0 0 0
17/08/2020
8.10
 1,624,193 7.40 8.10 7.10 100 0 0.0
14/08/2020
7.40
 1,517,573 6.80 7.40 6.80 27 0 0.0
13/08/2020
6.80
 729,065 6.20 6.80 6.20 0 0 0
12/08/2020
6.20
 185,273 6.60 6.60 6 0 0 0
11/08/2020
6.60
 559,620 7 7 6.30 0 0 0
10/08/2020
7
 250,812 6.80 7 6.40 0 0 0
07/08/2020
6.80
 238,873 6.60 7.10 6.50 0 0 0
06/08/2020
6.60
 1,211,805 6 6.60 5.70 0 0 0
05/08/2020
6
 245,720 6 6.40 5.80 0 0 0
04/08/2020
6
 450,250 5.50 6 5.80 0 0 0
03/08/2020
5.50
 682,950 5 5.50 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |