CTCP Đầu tư Sao Thăng Long (dst)

10.30
0.20
(1.98%)
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)
24/01/2018
5.20
 1,319,480 5.40 5.40 4.90 0 0 0
23/01/2018
5.40
 574,276 6 6 5.40 0 0 0
22/01/2018
6
 4,242,197 5.80 6.20 5.30 0 0 0
19/01/2018
5.80
 5,117,200 6.40 6.70 5.80 0 0 0
18/01/2018
6.40
 5,546,726 7.10 7.10 6.40 0 0 0
17/01/2018
7.10
 1,626,650 7.80 7.90 7.10 0 0 0
16/01/2018
7.80
 3,132,060 7.10 7.80 6.50 0 0 0
15/01/2018
7.10
 1,411,800 7.80 7.80 7.10 0 0 0
12/01/2018
7.80
 1,267,346 8.50 8.70 7.70 0 0 0
11/01/2018
8.50
 2,172,359 7.80 8.50 7.90 0 0 0
10/01/2018
7.80
 2,487,920 7.10 7.80 7 0 0 0
09/01/2018
7.10
 197,400 7.10 7.20 7 0 0 0
08/01/2018
7.10
 322,500 7.10 7.20 7.10 0 0 0
05/01/2018
7.10
 376,800 7.10 7.30 7.10 0 0 0
04/01/2018
7.10
 157,300 7.10 7.20 7 0 0 0
03/01/2018
7.10
 845,930 7 7.30 6.90 0 0 0
02/01/2018
7
 77,300 6.90 7.10 6.80 0 0 0
29/12/2017
6.90
 163,200 7 7 6.80 0 0 0
28/12/2017
7
 175,200 7 7.20 6.40 0 0 0
27/12/2017
7
 598,220 7.40 7.40 6.70 0 0 0
26/12/2017
7.40
 1,212,320 8.20 8.50 7.40 0 0 0
25/12/2017
8.20
 1,097,880 9.10 10 8.20 0 0 0
22/12/2017
9.10
 1,397,601 10.10 10.30 9.10 0 0 0
21/12/2017
10.10
 1,500,530 9.40 10.20 9.20 0 0 0
20/12/2017
9.40
 298,980 9.70 10 8.80 0 0 0
19/12/2017
9.70
 442,330 9.40 9.80 9.40 0 0 0
18/12/2017
9.40
 371,490 10 10 9 0 0 0
15/12/2017
10
 391,930 11.10 11.10 10 0 0 0
14/12/2017
11.10
 1,095,700 11.20 11.20 10.10 0 0 0
13/12/2017
11.20
 1,984,525 11.20 12 10.10 0 0 0
12/12/2017
11.20
 733,320 11.20 11.20 10.10 0 0 0
11/12/2017
11.20
 3,753,093 11.40 11.40 10.30 0 0 0
08/12/2017
11.40
 1,308,500 12.60 12.90 11.40 0 0 0
07/12/2017
12.60
 2,149,320 11.50 12.60 10.40 0 0 0
06/12/2017
11.50
 745,800 11.40 12.10 10.30 0 0 0
05/12/2017
11.40
 884,310 12.60 12.60 11.40 0 0 0
04/12/2017
12.60
 1,229,000 13.40 13.40 12.10 0 0 0
01/12/2017
13.40
 2,144,131 14 14 12.60 0 0 0
30/11/2017
14
 190,992 13.10 14 11.80 0 0 0
29/11/2017
13.10
 1,274,130 14.50 14.60 13.10 0 0 0
28/11/2017
14.50
 481,900 14.50 14.70 13.10 0 0 0
27/11/2017
14.50
 1,177,600 15 15 13.50 0 0 0
24/11/2017
15
 976,100 14.60 15.30 13.50 0 0 0
23/11/2017
14.60
 70,500 14.50 14.70 14.50 0 0 0
22/11/2017
14.50
 159,210 15.20 15.20 13.70 0 0 0
21/11/2017
15.20
 393,600 15.20 15.70 15.10 0 0 0
20/11/2017
15.20
 141,810 14.80 15.50 14.70 0 0 0
17/11/2017
14.80
 152,405 14.70 14.90 14.40 0 0 0
16/11/2017
14.70
 298,310 15.50 15.50 14 0 0 0
15/11/2017
15.50
 284,730 17.20 17.40 15.50 0 0 0
14/11/2017
17.20
 611,100 17.20 17.80 15.50 0 0 0
13/11/2017
17.20
 761,230 16.20 17.50 16.10 0 0 0
10/11/2017
16.20
 600,900 16.50 16.70 14.90 0 0 0
09/11/2017
16.50
 186,100 16.40 16.90 16.30 0 0 0
08/11/2017
16.40
 318,900 16.20 17.20 14.60 0 0 0
07/11/2017
16.20
 775,410 16.20 16.30 14.60 0 0 0
06/11/2017
16.20
 34,010 18 18 16.20 0 0 0
03/11/2017
18
 150,310 20 20.80 18 0 0 0
02/11/2017
20
 4,787,500 21.10 21.10 19 0 0 0
01/11/2017
21.10
 155,600 23.40 23.40 21.10 0 0 0
31/10/2017
23.40
 1,066,022 22.30 23.50 22.20 0 0 0
30/10/2017
22.30
 798,500 21 22.40 20.90 0 0 0
27/10/2017
21
 2,467,400 21.80 21.90 19.70 0 0 0
26/10/2017
21.80
 3,039,472 24.20 25 21.80 0 0 0
25/10/2017
24.20
 4,356,200 26.70 26.70 24.10 0 0 0
24/10/2017
26.70
 190,800 28 28 25.20 0 0 0
23/10/2017
28
 1,280,080 28.40 28.50 25.60 0 0 0
20/10/2017
28.40
 245,742 28.20 28.40 25.40 0 0 0
19/10/2017
28.20
 1,969,300 31.30 31.30 28.20 0 0 0
18/10/2017
31.30
 1,085,610 31.50 32.50 28.40 0 0 0
17/10/2017
31.50
 2,563,450 30.70 31.50 27.70 0 0 0
16/10/2017
30.70
 1,604,344 34.10 34.10 30.70 0 0 0
13/10/2017
34.10
 750,170 34 34.10 30.60 0 0 0
12/10/2017
34
 1,159,320 32 34 28.80 0 0 0
11/10/2017
32
 1,491,140 34.50 34.50 31.10 0 0 0
10/10/2017
34.50
 200 38.30 38.30 34.50 0 0 0
09/10/2017
38.30
 490,060 42.50 43.50 38.30 0 0 0
06/10/2017
42.50
 1,726,123 38.70 42.50 38.60 0 0 0
05/10/2017
38.70
 1,831,900 35.30 38.70 35.30 0 0 0
04/10/2017
35.30
 724,100 33.90 35.40 33.90 0 0 0
03/10/2017
33.90
 412,100 34.70 34.80 33.90 0 0 0
02/10/2017
34.70
 692,100 32.60 34.80 32.50 0 0 0
29/09/2017
32.60
 609,400 33 33.60 31.90 0 0 0
28/09/2017
33
 652,800 34.50 34.60 32.90 0 0 0
27/09/2017
34.50
 782,400 35.80 36.10 33.90 0 0 0
26/09/2017
35.80
 566,200 35.60 36.30 35.40 0 0 0
25/09/2017
35.60
 620,800 35.20 36 35 0 0 0
22/09/2017
35.20
 562,223 34.80 35.30 34.70 0 0 0
21/09/2017
34.80
 614,510 34.70 35.10 34.30 0 0 0
20/09/2017
34.70
 1,075,700 34.90 34.90 34.10 0 0 0
19/09/2017
34.90
 660,900 35.20 35.20 34.70 0 0 0
18/09/2017
35.20
 901,340 35.80 36.40 34.90 0 0 0
15/09/2017
35.80
 965,300 35.20 36.50 35.10 0 0 0
14/09/2017
35.20
 2,503,700 32 35.20 32 0 0 0
13/09/2017
32
 221,500 33 33.10 31.90 0 0 0
12/09/2017
33
 1,033,323 30.60 33 30.50 0 0 0
11/09/2017
30.60
 111,700 30.90 31 30.50 0 0 0
08/09/2017
30.90
 165,900 31.50 31.50 30.90 0 0 0
07/09/2017
31.50
 326,400 31 31.60 30.40 0 0 0
06/09/2017
31
 436,500 30.10 31.10 29.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |