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)
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
18/02/2021
3
 666,980 3 3.10 2.90 0 0 0
17/02/2021
3
 748,900 2.90 3 2.80 9,800 0 0.0
09/02/2021
2.90
 999,025 2.80 2.90 2.70 0 0 0
08/02/2021
2.80
 1,164,413 3 3 2.70 2,000 0 0.0
05/02/2021
3
 592,512 2.90 3 2.90 0 0 0
04/02/2021
2.90
 761,400 2.90 3 2.80 0 0 0
03/02/2021
2.90
 1,228,304 2.70 2.90 2.70 0 0 0
02/02/2021
2.70
 672,800 2.80 2.80 2.60 0 0 0
01/02/2021
2.80
 1,360,400 2.80 3 2.60 0 21,700 -0.1
29/01/2021
2.80
 3,586,212 3 3 2.70 0 0 0
28/01/2021
3
 290,695 3.30 3.30 3 600 0 0.0
27/01/2021
3.30
 2,066,111 3.60 3.60 3.30 0 119,900 -0.4
26/01/2021
3.60
 2,455,643 3.90 3.90 3.60 0 300 -0.0
25/01/2021
3.90
 1,822,935 4 4.10 3.80 0 0 0
22/01/2021
4
 2,096,000 3.90 4.20 3.70 23,600 0 0.1
21/01/2021
3.90
 3,833,208 3.60 3.90 3.50 200 200 -0
20/01/2021
3.60
 1,683,803 3.50 3.60 3.30 10,000 0 0.0
19/01/2021
3.50
 4,256,350 3.50 3.80 3.20 45,500 35,200 0.0
18/01/2021
3.50
 2,546,030 3.30 3.60 3.30 200 50,000 -0.2
15/01/2021
3.30
 2,243,970 3.50 3.60 3.30 35,200 0 0.1
14/01/2021
3.50
 803,823 3.40 3.50 3.30 0 0 0
13/01/2021
3.40
 2,666,871 3.40 3.60 3.20 26,000 0 0.1
12/01/2021
3.40
 3,007,600 3.10 3.40 3.20 96,700 0 0.3
11/01/2021
3.10
 1,229,400 2.90 3.10 2.90 0 0 0
08/01/2021
2.90
 4,113,990 2.80 3 2.80 45,000 0 0.1
07/01/2021
2.80
 830,144 2.80 2.90 2.70 0 0 0
06/01/2021
2.80
 843,000 2.80 2.90 2.70 0 0 0
05/01/2021
2.80
 1,422,570 2.90 2.90 2.80 0 0 0
04/01/2021
2.90
 746,000 2.80 2.90 2.80 10,000 0 0.0
31/12/2020
2.80
 766,100 2.80 2.90 2.70 12,000 0 0.0
30/12/2020
2.80
 1,328,750 2.70 2.80 2.70 0 0 0
29/12/2020
2.70
 1,219,440 2.80 2.80 2.70 0 0 0
28/12/2020
2.80
 1,222,710 2.80 2.90 2.70 0 0 0
25/12/2020
2.80
 743,260 2.70 2.90 2.70 0 0 0
24/12/2020
2.70
 1,455,297 2.90 3.10 2.70 0 0 0
23/12/2020
2.90
 2,786,490 2.70 2.90 2.70 0 5,000 -0.0
22/12/2020
2.70
 1,579,290 2.60 2.70 2.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |