CTCP Đầu tư Sao Thăng Long (dst)

10.10
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
(2025-12-29) 		1 10.99% 5,443,200 -6,100 -0.1
9.10
13.60
10.10
2 tháng
(2025-12-01) 		1 10.99% 6,234,300 -6,100 -0.1
9
13.60
10.10
3 tháng
(2025-10-30) 		1 10.99% 7,343,500 -6,100 -0.1
9
13.60
10.10
6 tháng
(2025-08-01) 		2.10 26.25% 11,645,400 -6,100 -0.1
8
13.60
10.10
12 tháng
(2025-02-03) 		4.30 74.14% 41,882,272 -6,200 -0.1
4.40
13.60
10.10
24 tháng
(2024-02-15) 		6.20 158.97% 83,480,569 -7,400 -0.1
2.90
13.60
10.10
36 tháng
(2023-02-13) 		5.80 134.88% 151,769,270 -8,800 -0.1
2.90
13.60
10.10
60 tháng
(2021-02-23) 		6.80 206.06% 628,200,719 -60,000 -1.4
2.90
16.40
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
5
 142,409 5.30 5.30 5 0 0 0
30/07/2020
5.30
 114,401 5.20 5.50 5.20 0 0 0
29/07/2020
5.20
 473,840 5.20 5.20 4.70 0 0 0
28/07/2020
5.20
 775,000 5.20 5.50 4.70 0 0 0
27/07/2020
5.20
 553,045 5.70 5.70 5.20 0 0 0
24/07/2020
5.70
 600,230 6.30 6.60 5.70 0 0 0
23/07/2020
6.30
 1,403,322 6.90 7.20 6.30 0 0 0
22/07/2020
6.90
 1,784,000 6.30 6.90 5.90 0 0 0
21/07/2020
6.30
 387,899 6.30 6.50 5.80 0 0 0
20/07/2020
6.30
 274,611 6.30 6.50 5.70 0 0 0
17/07/2020
6.30
 744,055 6.30 6.70 5.90 0 0 0
16/07/2020
6.30
 2,653,134 6.90 7.30 6.30 0 0 0
15/07/2020
6.90
 954,912 6.30 6.90 6.30 0 0 0
14/07/2020
6.30
 1,298,639 6.80 7.40 6.20 0 0 0
13/07/2020
6.80
 998,694 6.20 6.80 6.40 0 0 0
10/07/2020
6.20
 1,234,831 5.70 6.20 5.90 0 0 0
09/07/2020
5.70
 1,991,046 5.20 5.70 4.80 0 0 0
08/07/2020
5.20
 395,900 5.20 5.30 4.90 0 0 0
07/07/2020
5.20
 416,500 5.10 5.40 5 0 0 0
06/07/2020
5.10
 627,800 5.60 5.60 5.10 0 0 0
03/07/2020
5.60
 2,012,435 6 6.50 5.40 0 0 0
02/07/2020
6
 1,031,162 5.50 6 5.50 0 0 0
01/07/2020
5.50
 1,247,754 5 5.50 4.90 0 0 0
30/06/2020
5
 722,251 5.50 5.70 5 0 0 0
29/06/2020
5.50
 609,649 5.20 5.60 4.80 0 0 0
26/06/2020
5.20
 4,218,844 5.60 5.90 5.10 0 0 0
25/06/2020
5.60
 474,191 6.20 6.20 5.60 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |