CTCP Đầu tư Sao Thăng Long (dst)

9.10
-0.10
(-1.09%)
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
(2025-11-05) 		0 0% 1,261,500 0 0
9
9.30
9.10
2 tháng
(2025-10-06) 		0.10 1.10% 2,472,700 0 0
9
9.40
9.10
3 tháng
(2025-09-08) 		0 0% 3,642,500 0 0
8.80
9.50
9.10
6 tháng
(2025-06-09) 		1.70 22.67% 14,461,700 0 0
7.50
9.50
9.10
12 tháng
(2024-12-10) 		5.70 162.86% 55,050,255 -500 -0.0
3.50
9.50
9.10
24 tháng
(2023-12-18) 		5.30 135.90% 79,509,086 -1,300 -0.0
2.90
9.50
9.10
36 tháng
(2022-12-21) 		5 119.05% 148,804,548 -2,700 -0.0
2.90
9.50
9.10
60 tháng
(2020-12-31) 		6.40 228.57% 675,373,311 39,500 -1.0
2.70
16.40
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
3.10
 712,591 3.10 3.30 3.10 0 0 0
21/09/2018
3.10
 1,192,308 3.10 3.20 3 0 0 0
20/09/2018
3.10
 1,067,050 3.20 3.30 3.10 0 0 0
19/09/2018
3.20
 1,111,726 3.40 3.50 3.10 0 0 0
18/09/2018
3.40
 1,479,523 3.10 3.40 3 0 32 -0.0
17/09/2018
3.10
 758,920 3.20 3.40 3.10 0 0 0
14/09/2018
3.20
 917,860 3.20 3.40 3 0 0 0
13/09/2018
3.20
 3,093,780 3.50 3.80 3.20 0 0 0
12/09/2018
3.50
 2,415,570 3.60 3.90 3.40 0 0 0
11/09/2018
3.60
 2,147,150 3.30 3.60 3.40 0 0 0
10/09/2018
3.30
 2,017,142 3 3.30 2.90 0 0 0
07/09/2018
3
 3,527,921 3.10 3.40 2.90 0 0 0
06/09/2018
3.10
 203,010 2.90 3.10 3.10 0 0 0
05/09/2018
2.90
 234,997 2.70 2.90 2.90 0 0 0
04/09/2018
2.70
 466,940 2.50 2.70 2.60 0 0 0
31/08/2018
2.50
 324,760 2.50 2.60 2.40 0 0 0
30/08/2018
2.50
 796,738 2.50 2.50 2.30 16 0 0.0
29/08/2018
2.50
 679,010 2.60 2.60 2.40 10 0 0.0
28/08/2018
2.60
 524,050 2.60 2.70 2.60 0 0 0
27/08/2018
2.60
 1,912,133 2.40 2.60 2.40 0 0 0
24/08/2018
2.40
 922,870 2.30 2.50 2.30 0 0 0
23/08/2018
2.30
 371,450 2.30 2.40 2.20 0 0 0
22/08/2018
2.30
 822,100 2.30 2.40 2.20 0 0 0
21/08/2018
2.30
 1,234,950 2.30 2.50 2.30 0 0 0
20/08/2018
2.30
 2,641,810 2.10 2.30 2 0 0 0
17/08/2018
2.10
 343,400 2.10 2.20 2.10 0 0 0
16/08/2018
2.10
 197,400 2.10 2.10 2 0 0 0
15/08/2018
2.10
 666,520 2.10 2.20 2 0 0 0
14/08/2018
2.10
 266,400 2.20 2.20 2.10 0 0 0
13/08/2018
2.20
 1,141,100 2.10 2.20 2 0 0 0
10/08/2018
2.10
 634,000 2.10 2.20 2.10 0 0 0
09/08/2018
2.10
 262,500 2.20 2.20 2.10 0 0 0
08/08/2018
2.20
 319,300 2.30 2.30 2.10 0 0 0
07/08/2018
2.30
 824,800 2.10 2.30 2.10 0 0 0
06/08/2018
2.10
 815,528 2.30 2.30 2.10 0 0 0
03/08/2018
2.30
 394,106 2.20 2.30 2.10 6 0 0.0
02/08/2018
2.20
 697,100 2.10 2.20 2.10 0 0 0
01/08/2018
2.10
 710,920 2.10 2.30 2.10 0 0 0
31/07/2018
2.10
 1,217,410 2.30 2.30 2.10 0 0 0
30/07/2018
2.30
 595,600 2.40 2.40 2.20 0 0 0
27/07/2018
2.40
 491,640 2.40 2.40 2.20 0 0 0
26/07/2018
2.40
 553,100 2.30 2.40 2.20 0 0 0
25/07/2018
2.30
 751,800 2.30 2.40 2.20 0 0 0
24/07/2018
2.30
 1,192,260 2.50 2.50 2.30 0 0 0
23/07/2018
2.50
 1,629,611 2.40 2.60 2.40 0 0 0
20/07/2018
2.40
 245,600 2.20 2.40 2.30 0 0 0
19/07/2018
2.20
 298,500 2 2.20 2.10 0 0 0
18/07/2018
2
 347,100 1.90 2 1.90 0 0 0
17/07/2018
1.90
 233,300 2 2 1.90 0 0 0
16/07/2018
2
 480,511 2 2.10 1.90 0 0 0
13/07/2018
2
 555,620 2.10 2.20 2 0 0 0
12/07/2018
2.10
 393,800 2 2.20 2 0 0 0
11/07/2018
2
 602,010 2.10 2.10 1.90 0 0 0
10/07/2018
2.10
 152,400 2.20 2.20 2.10 0 0 0
09/07/2018
2.20
 481,270 2.20 2.30 2.10 0 0 0
06/07/2018
2.20
 1,483,450 2.10 2.30 1.90 0 0 0
05/07/2018
2.10
 1,452,300 2.30 2.30 2.10 0 0 0
04/07/2018
2.30
 1,411,180 2.50 2.60 2.30 0 0 0
03/07/2018
2.50
 1,334,600 2.70 2.80 2.50 0 0 0
02/07/2018
2.70
 1,136,800 2.70 2.80 2.60 0 0 0
29/06/2018
2.70
 828,780 2.80 2.90 2.70 0 0 0
28/06/2018
2.80
 665,510 2.90 3 2.80 0 0 0
27/06/2018
2.90
 786,800 2.80 3 2.70 0 0 0
26/06/2018
2.80
 529,147 2.80 2.90 2.80 0 0 0
25/06/2018
2.80
 518,900 2.80 2.90 2.70 0 0 0
22/06/2018
2.80
 391,200 2.80 2.90 2.70 0 0 0
21/06/2018
2.80
 485,240 2.90 2.90 2.80 0 0 0
20/06/2018
2.90
 441,300 2.70 2.90 2.70 0 0 0
19/06/2018
2.70
 1,975,663 3 3 2.70 0 0 0
18/06/2018
3
 685,400 3.10 3.10 2.90 0 0 0
15/06/2018
3.10
 496,000 3 3.20 2.80 0 0 0
14/06/2018
3
 5,046,800 3.30 3.30 3 0 0 0
13/06/2018
3.30
 1,677,360 3.60 3.60 3.30 0 0 0
12/06/2018
3.60
 2,037,119 3.30 3.60 3.30 0 0 0
11/06/2018
3.30
 1,079,839 3 3.30 3 0 0 0
08/06/2018
3
 5,002,409 3.20 3.50 2.90 0 0 0
07/06/2018
3.20
 2,650,300 3.50 3.50 3.20 0 0 0
06/06/2018
3.50
 2,337,811 3.80 3.80 3.50 0 0 0
05/06/2018
3.80
 4,969,100 3.90 4 3.60 0 0 0
04/06/2018
3.90
 5,985,100 4.30 4.30 3.90 0 0 0
01/06/2018
4.30
 1,317,249 4.70 4.70 4.30 0 0 0
31/05/2018
4.70
 1,957,120 4.90 4.90 4.50 500 0 0.0
30/05/2018
4.90
 8,622,500 5 5 4.50 0 0 0
29/05/2018
5
 912,200 4.70 5.10 4.70 0 0 0
28/05/2018
4.70
 943,500 5 5.10 4.50 0 0 0
25/05/2018
5
 1,186,350 5 5.20 4.90 0 0 0
24/05/2018
5
 1,178,600 5.20 5.40 4.90 0 0 0
23/05/2018
5.20
 576,300 5.20 5.30 5 0 0 0
22/05/2018
5.20
 3,802,780 5.10 5.40 4.90 0 0 0
21/05/2018
5.10
 931,000 5.30 5.40 5.10 0 0 0
18/05/2018
5.30
 871,000 5.40 5.40 5.10 0 0 0
17/05/2018
5.40
 1,329,200 5.30 5.70 5.30 0 0 0
16/05/2018
5.30
 4,736,200 4.90 5.30 4.80 0 0 0
15/05/2018
4.90
 672,709 5.40 5.40 4.90 1,000 0 0.0
14/05/2018
5.40
 991,500 5.10 5.40 4.80 0 0 0
11/05/2018
5.10
 3,520,450 4.80 5.20 4.40 0 0 0
10/05/2018
4.80
 4,088,500 5.30 5.70 4.80 100 0 0.0
09/05/2018
5.30
 4,741,900 4.90 5.30 4.90 0 0 0
08/05/2018
4.90
 3,899,170 4.50 4.90 4.50 0 0 0
07/05/2018
4.50
 1,696,719 4.10 4.50 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |