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) 		-2.50 -23.15% 6,114,700 0 0
8.10
11.30
8.30
2 tháng
(2026-01-19) 		-2.60 -23.85% 10,808,500 0 0
8.10
11.30
8.30
3 tháng
(2025-12-18) 		-0.70 -7.78% 15,219,400 -6,100 -0.1
8.10
13.60
8.30
6 tháng
(2025-09-19) 		-0.70 -7.78% 18,560,200 -6,100 -0.1
8.10
13.60
8.30
12 tháng
(2025-03-24) 		2.50 43.10% 40,750,000 -6,200 -0.1
4.40
13.60
8.30
24 tháng
(2024-03-28) 		4.30 107.50% 88,566,360 -7,200 -0.1
2.90
13.60
8.30
36 tháng
(2023-04-03) 		4.30 107.50% 159,109,822 -8,300 -0.1
2.90
13.60
8.30
60 tháng
(2021-04-13) 		2.90 53.70% 558,595,179 -47,100 -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)
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
02/03/2018
2.70
 369,900 2.80 2.80 2.70 0 0 0
01/03/2018
2.80
 156,360 2.80 2.80 2.70 0 0 0
28/02/2018
2.80
 326,166 2.80 2.90 2.70 0 0 0
27/02/2018
2.80
 343,800 2.80 3 2.80 0 0 0
26/02/2018
2.80
 306,530 2.80 2.90 2.70 0 0 0
23/02/2018
2.80
 377,244 2.70 2.90 2.70 0 0 0
22/02/2018
2.70
 168,100 2.80 2.80 2.70 0 0 0
21/02/2018
2.80
 130,200 2.80 2.80 2.70 0 0 0
13/02/2018
2.80
 1,239,954 3.10 3.10 2.80 0 0 0
12/02/2018
3.10
 454,600 3.40 3.40 3.10 0 0 0
09/02/2018
3.40
 2,511,929 3.40 3.50 3.10 3,000 0 0.0
08/02/2018
3.40
 5,636,180 3.10 3.40 2.80 0 0 0
07/02/2018
3.10
 430,700 3.10 3.20 2.80 0 0 0
06/02/2018
3.10
 433,700 3.40 3.40 3.10 0 0 0
05/02/2018
3.40
 2,488,310 3.40 3.50 3.10 0 0 0
02/02/2018
3.40
 4,593,519 3.70 3.90 3.40 0 0 0
01/02/2018
3.70
 3,931,100 4.10 4.40 3.70 0 0 0
31/01/2018
4.10
 4,383,480 3.80 4.10 3.60 0 8,000 -0.0
30/01/2018
3.80
 1,095,920 3.90 3.90 3.60 0 0 0
29/01/2018
3.90
 5,976,300 4.30 4.30 3.90 0 0 0
26/01/2018
4.30
 1,336,900 4.70 4.90 4.30 0 0 0
25/01/2018
4.70
 1,649,090 5.20 5.20 4.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |