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)
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
05/09/2017
30.10
 425,900 29.30 30.10 29 0 0 0
01/09/2017
29.30
 333,402 30.40 30.40 29.20 0 0 0
31/08/2017
30.40
 181,100 30.90 30.90 30.30 0 0 0
30/08/2017
30.90
 1,487,298 28.10 30.90 28.10 0 0 0
29/08/2017
28.10
 185,300 28.50 28.50 27.90 0 0 0
28/08/2017
28.50
 349,400 27.50 28.50 27.10 0 0 0
25/08/2017
27.50
 344,300 28 28.40 27 0 0 0
24/08/2017
28
 335,900 28.80 28.80 27.50 0 0 0
23/08/2017
28.80
 537,100 28.50 29 28.40 0 0 0
22/08/2017
28.50
 605,470 27 28.60 26.90 0 0 0
21/08/2017
27
 405,200 27.60 27.70 26.40 0 0 0
18/08/2017
27.60
 701,600 28.50 28.60 27 0 0 0
17/08/2017
28.50
 1,032,600 30.90 31 28.10 0 0 0
16/08/2017
30.90
 1,002,500 31.10 33.90 30.80 0 0 0
15/08/2017
31.10
 568,300 30.30 31.10 30 0 0 0
14/08/2017
30.30
 441,200 30.20 30.30 29.90 0 0 0
11/08/2017
30.20
 332,200 30.50 30.70 29.90 0 0 0
10/08/2017
30.50
 781,848 29.50 30.50 29.30 0 0 0
09/08/2017
29.50
 246,500 29.60 29.60 29.20 0 0 0
08/08/2017
29.60
 301,400 30 30.20 29.50 0 0 0
07/08/2017
30
 753,714 29.20 30 28.90 0 0 0
04/08/2017
29.20
 506,300 29.10 29.40 28.70 0 0 0
03/08/2017
29.10
 287,700 29.20 29.30 28.90 0 0 0
02/08/2017
29.20
 464,000 29 29.20 28.60 0 0 0
01/08/2017
29
 870,930 28.20 29 25.40 0 0 0
31/07/2017
28.20
 248,600 28.50 28.70 28.10 0 0 0
28/07/2017
28.50
 933,304 28.30 28.70 28 0 0 0
27/07/2017
28.30
 213,850 28.20 28.40 27.90 0 0 0
26/07/2017
28.20
 195,000 28.30 28.30 27.90 0 0 0
25/07/2017
28.30
 413,134 28.30 28.70 28.20 0 0 0
24/07/2017
28.30
 290,270 28.20 28.60 27.90 0 0 0
21/07/2017
28.20
 423,700 28.60 28.60 28 0 0 0
20/07/2017
28.60
 499,100 28.70 28.80 28.30 0 0 0
19/07/2017
28.70
 674,100 28.60 28.70 28 0 0 0
18/07/2017
28.60
 446,700 29 29.10 28.50 0 0 0
17/07/2017
29
 2,243,084 29.70 29.70 26.80 0 0 0
14/07/2017
29.70
 8,590 33 33 29.70 0 0 0
13/07/2017
33
 3,310,594 33.90 35.10 32 0 0 0
12/07/2017
33.90
 4,983,250 30.90 33.90 31.50 0 0 0
11/07/2017
30.90
 4,099,300 28.10 30.90 28 0 0 0
10/07/2017
28.10
 488,400 28 28.40 27.50 0 0 0
07/07/2017
28
 317,900 28 28 27.70 0 0 0
06/07/2017
28
 384,500 28.10 28.10 27.50 0 0 0
05/07/2017
28.10
 272,500 28 28.40 27.80 0 0 0
04/07/2017
28
 246,900 28 28.40 27.50 0 0 0
03/07/2017
28
 199,000 28.10 28.40 27.60 0 0 0
30/06/2017
28.10
 343,600 28 28.40 27.50 0 0 0
29/06/2017
28
 373,200 28 28.20 25.20 0 0 0
28/06/2017
28
 310,200 28 28 27.50 0 0 0
27/06/2017
28
 235,100 27.90 28.10 27.70 0 0 0
26/06/2017
27.90
 187,700 28 28.30 27.50 0 0 0
23/06/2017
28
 341,800 28.10 28.40 27.80 0 0 0
22/06/2017
28.10
 189,100 28 28.30 27.70 0 0 0
21/06/2017
28
 242,710 27.90 28 27.50 0 0 0
20/06/2017
27.90
 527,000 27.80 27.90 25.10 0 0 0
19/06/2017
27.80
 181,300 28.10 28.40 27.80 0 0 0
16/06/2017
28.10
 197,900 27.90 28.30 27.60 0 0 0
15/06/2017
27.90
 331,700 28 28.30 27.70 0 0 0
14/06/2017
28
 317,600 27.90 28.30 27.60 0 0 0
13/06/2017
27.90
 308,400 28.10 28.10 27.80 0 0 0
12/06/2017
28.10
 380,800 28.30 28.30 27.60 0 0 0
09/06/2017
28.30
 294,200 28.90 29.20 28.20 0 0 0
08/06/2017
28.90
 346,800 29.30 29.70 28.80 0 0 0
07/06/2017
29.30
 999,220 27.90 29.30 27.60 0 0 0
06/06/2017
27.90
 245,700 28 28.20 27.70 0 0 0
05/06/2017
28
 343,100 27.90 28.20 27.50 0 0 0
02/06/2017
27.90
 401,500 28 28 27.50 0 0 0
01/06/2017
28
 372,600 28 28 27.40 0 0 0
31/05/2017
28
 435,500 27.90 28.20 27.50 0 0 0
30/05/2017
27.90
 494,600 28 28.50 27.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |