CTCP Đầu tư Sao Thăng Long (dst)

11.70
-1.30
(-10%)
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
(2026-05-13) 		9 225% 11,427,500 0 0
4
13
11.70
2 tháng
(2026-04-13) 		5.10 64.56% 12,368,400 0 0
4
13
11.70
3 tháng
(2026-03-16) 		4.80 58.54% 12,952,400 0 0
4
13
11.70
6 tháng
(2025-12-15) 		4 44.44% 28,180,200 -6,100 -0.1
4
13.60
11.70
12 tháng
(2025-06-17) 		5.10 64.56% 41,294,700 -6,100 -0.1
4
13.60
11.70
24 tháng
(2024-06-24) 		9.20 242.11% 96,213,745 -7,100 -0.1
2.90
13.60
11.70
36 tháng
(2023-06-28) 		7.90 154.90% 141,731,769 -7,400 -0.1
2.90
13.60
11.70
60 tháng
(2021-07-08) 		8.80 209.52% 491,780,744 -253,600 -2.3
2.90
16.40
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |