CTCP Đầu tư Sao Thăng Long (dst)

7.50
0.10
(1.35%)
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)
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
04/05/2018
4.10
 425,330 4.50 4.50 4.10 0 0 0
03/05/2018
4.50
 5,381,470 4.50 4.50 4.10 0 0 0
02/05/2018
4.50
 595,439 4.90 4.90 4.50 0 0 0
27/04/2018
4.90
 1,995,999 4.90 5.10 4.50 0 0 0
26/04/2018
4.90
 8,718,806 5.40 5.90 4.90 0 1,300 -0.0
24/04/2018
5.40
 4,791,949 5.80 6.30 5.30 0 0 0
23/04/2018
5.80
 7,475,877 5.30 5.80 5.30 0 0 0
20/04/2018
5.30
 3,839,846 4.90 5.30 4.50 0 0 0
19/04/2018
4.90
 1,643,318 4.50 4.90 4.60 1,000 0 0.0
18/04/2018
4.50
 1,284,247 4.10 4.50 4.30 1,400 0 0.0
17/04/2018
4.10
 2,982,963 3.80 4.10 3.90 0 0 0
16/04/2018
3.80
 3,532,500 3.50 3.80 3.40 0 0 0
13/04/2018
3.50
 1,628,738 3.30 3.50 3.30 0 0 0
12/04/2018
3.30
 3,019,414 3 3.30 3.10 0 0 0
11/04/2018
3
 606,687 2.80 3 2.80 0 0 0
10/04/2018
2.80
 245,300 3 3 2.80 0 0 0
09/04/2018
3
 315,620 3 3.10 2.90 0 0 0
06/04/2018
3
 4,382,300 3.10 3.20 2.90 0 0 0
05/04/2018
3.10
 1,102,837 3.10 3.20 3 0 0 0
04/04/2018
3.10
 1,732,100 3.10 3.30 3 0 0 0
03/04/2018
3.10
 131,959 3.40 3.40 3.10 0 0 0
02/04/2018
3.40
 753,600 3.30 3.40 3 0 0 0
30/03/2018
3.30
 1,149,650 3.30 3.60 3.30 0 0 0
29/03/2018
3.30
 2,031,490 3 3.30 3.10 0 0 0
28/03/2018
3
 1,866,639 2.80 3 2.80 0 0 0
27/03/2018
2.80
 307,050 2.80 2.90 2.80 0 0 0
26/03/2018
2.80
 280,900 3 3 2.80 0 0 0
23/03/2018
3
 96,300 3 3 2.90 0 0 0
22/03/2018
3
 236,877 3 3.10 3 0 0 0
21/03/2018
3
 230,910 3 3.20 3 0 0 0
20/03/2018
3
 168,296 3 3 2.90 1,300 0 0.0
19/03/2018
3
 177,500 3.10 3.10 3 0 0 0
16/03/2018
3.10
 347,020 3.10 3.20 3 1,000 0 0.0
15/03/2018
3.10
 436,690 3.40 3.40 3.10 0 0 0
14/03/2018
3.40
 573,190 3.60 3.70 3.30 0 0 0
13/03/2018
3.60
 878,251 3.50 3.80 3.40 0 0 0
12/03/2018
3.50
 1,564,350 3.20 3.50 3.20 0 0 0
09/03/2018
3.20
 543,430 3.20 3.30 3.10 0 0 0
08/03/2018
3.20
 418,600 3 3.20 3 0 0 0
07/03/2018
3
 433,110 2.90 3.10 2.70 0 0 0
06/03/2018
2.90
 209,267 2.80 2.90 2.70 0 0 0
05/03/2018
2.80
 117,100 2.70 2.80 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |