CTCP Đầu tư Sao Thăng Long (dst)

8.30
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
(2026-02-23) 		-2.60 -24.07% 6,081,700 0 0
8.10
11.30
8.30
2 tháng
(2026-01-16) 		-2.90 -26.13% 10,953,500 0 0
8.10
11.30
8.30
3 tháng
(2025-12-17) 		-1.10 -11.83% 15,191,900 -6,100 -0.1
8.10
13.60
8.30
6 tháng
(2025-09-18) 		-0.80 -8.89% 18,545,500 -6,100 -0.1
8.10
13.60
8.30
12 tháng
(2025-03-24) 		2.40 41.38% 40,717,000 -6,200 -0.1
4.40
13.60
8.30
24 tháng
(2024-03-27) 		4.10 100% 88,665,761 -7,200 -0.1
2.90
13.60
8.30
36 tháng
(2023-04-03) 		4.20 105% 159,076,822 -8,300 -0.1
2.90
13.60
8.30
60 tháng
(2021-04-12) 		2.60 46.43% 562,193,104 -46,600 -1.3
2.90
16.40
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
6.20
 1,236,270 6.80 7.10 6.20 0 0 0
23/06/2020
6.80
 1,000,560 7.50 8.10 6.80 0 0 0
22/06/2020
7.50
 4,836,351 6.90 7.50 6.30 0 1,100 -0.0
19/06/2020
6.90
 1,287,264 7.60 7.60 6.90 0 0 0
18/06/2020
7.60
 2,722,310 8.40 8.50 7.60 300 0 0.0
17/06/2020
8.40
 701,600 7.70 8.40 7 0 0 0
16/06/2020
7.70
 1,712,754 7.90 8.30 7.20 0 0 0
15/06/2020
7.90
 2,118,782 7.20 7.90 6.50 0 300 -0.0
12/06/2020
7.20
 153,781 6.60 7.20 6.20 750 0 0.0
11/06/2020
6.60
 310,245 6 6.60 6.40 800 0 0.0
10/06/2020
6
 528,405 5.50 6 5.10 0 0 0
09/06/2020
5.50
 506,440 5 5.50 4.60 0 0 0
08/06/2020
5
 564,104 4.60 5 4.30 0 0 0
05/06/2020
4.60
 377,847 5.10 5.10 4.60 0 0 0
04/06/2020
5.10
 268,877 4.80 5.20 4.80 0 0 0
03/06/2020
4.80
 395,530 4.40 4.80 4.10 0 500 -0.0
02/06/2020
4.40
 1,001,952 4.50 4.90 4.10 0 0 0
01/06/2020
4.50
 598,553 4.90 4.90 4.50 300 0 0.0
29/05/2020
4.90
 676,085 4.60 5 4.20 0 100 -0.0
28/05/2020
4.60
 721,037 4.20 4.60 4.40 0 0 0
27/05/2020
4.20
 2,962,577 3.90 4.20 3.80 0 0 0
26/05/2020
3.90
 1,691,658 3.60 3.90 3.70 300 0 0.0
25/05/2020
3.60
 164,200 3.30 3.60 3.60 0 0 0
22/05/2020
3.30
 75,100 3 3.30 3.30 0 0 0
21/05/2020
3
 130,021 2.80 3 2.60 0 0 0
20/05/2020
2.80
 342,891 3.10 3.10 2.80 0 0 0
19/05/2020
3.10
 383,430 3.40 3.40 3.10 300 0 0.0
18/05/2020
3.40
 1,266,730 3.20 3.50 2.90 0 0 0
15/05/2020
3.20
 1,491,970 3.30 3.60 3.20 0 0 0
14/05/2020
3.30
 304,586 3 3.30 3.20 0 0 0
13/05/2020
3
 904,120 2.80 3 2.90 0 0 0
12/05/2020
2.80
 283,400 2.60 2.80 2.70 0 0 0
11/05/2020
2.60
 218,808 2.40 2.60 2.40 0 0 0
08/05/2020
2.40
 514,089 2.20 2.40 2.40 0 0 0
07/05/2020
2.20
 262,300 2 2.20 2.10 0 0 0
06/05/2020
2
 392,400 1.90 2 1.80 0 0 0
05/05/2020
1.90
 141,900 1.90 1.90 1.80 0 0 0
04/05/2020
1.90
 138,510 1.80 1.90 1.70 0 0 0
29/04/2020
1.80
 38,810 1.80 1.80 1.70 0 0 0
28/04/2020
1.80
 36,194 1.90 1.90 1.80 0 0 0
27/04/2020
1.90
 179,310 1.90 2 1.80 0 0 0
24/04/2020
1.90
 15,800 1.80 1.90 1.70 0 0 0
23/04/2020
1.80
 228,740 1.70 1.80 1.70 0 0 0
22/04/2020
1.70
 29,500 1.70 1.80 1.60 0 0 0
21/04/2020
1.70
 637,500 1.80 1.90 1.70 0 0 0
20/04/2020
1.80
 412,650 1.70 1.80 1.70 0 0 0
17/04/2020
1.70
 293,922 1.60 1.70 1.60 0 0 0
16/04/2020
1.60
 944,410 1.50 1.60 1.50 0 0 0
15/04/2020
1.50
 311,400 1.40 1.50 1.30 0 0 0
14/04/2020
1.40
 124,800 1.50 1.50 1.40 0 0 0
13/04/2020
1.50
 11,900 1.40 1.50 1.40 0 0 0
10/04/2020
1.40
 867,211 1.50 1.60 1.40 0 0 0
09/04/2020
1.50
 584,600 1.50 1.60 1.50 0 0 0
08/04/2020
1.50
 1,076,100 1.40 1.50 1.30 0 0 0
07/04/2020
1.40
 135,122 1.30 1.40 1.40 0 0 0
06/04/2020
1.30
 485,180 1.20 1.30 1.30 0 0 0
03/04/2020
1.20
 472,000 1.10 1.20 1.20 0 0 0
01/04/2020
1.10
 481,900 1 1.10 0.90 0 0 0
31/03/2020
1
 850,789 1.10 1.10 1 0 0 0
30/03/2020
1.10
 35,700 1.20 1.20 1.10 0 0 0
27/03/2020
1.20
 33,400 1.30 1.30 1.20 0 0 0
26/03/2020
1.30
 38,639 1.40 1.40 1.30 0 0 0
25/03/2020
1.40
 27,300 1.50 1.50 1.40 0 0 0
24/03/2020
1.50
 120 1.60 1.60 1.50 0 0 0
23/03/2020
1.60
 81,400 1.70 1.70 1.60 0 0 0
20/03/2020
1.70
 2,649,956 1.80 1.90 1.70 0 0 0
19/03/2020
1.80
 1,696,430 1.70 1.80 1.80 0 200 -0.0
18/03/2020
1.70
 332,480 1.60 1.70 1.70 0 0 0
17/03/2020
1.60
 741,321 1.50 1.60 1.60 0 0 0
16/03/2020
1.50
 834,700 1.40 1.50 1.50 0 0 0
13/03/2020
1.40
 347,700 1.30 1.40 1.40 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |