CTCP Đầu tư Sao Thăng Long (dst)

10.60
0.50
(4.95%)
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)
15/11/2016
11.51
 100 12.74 12.74 11.51 0 0 0
14/11/2016
12.74
 0 12.74 12.74 12.74 0 0 0
11/11/2016
12.74
 300 14.15 14.15 12.74 0 0 0
10/11/2016
14.15
 100 15.69 15.69 14.15 0 0 0
09/11/2016
15.69
 100 17.43 17.43 15.69 0 0 0
08/11/2016
17.43
 0 17.43 17.43 17.43 0 0 0
07/11/2016
17.43
 0 17.43 17.43 17.43 0 0 0
04/11/2016
17.43
 40,300 19.36 19.36 17.43 0 0 0
03/11/2016
19.36
 215,700 21.48 21.48 19.36 0 0 0
02/11/2016
21.48
 258,200 23.86 24.12 21.48 0 0 0
01/11/2016
23.86
 770,100 23.67 23.86 23.41 0 300 -0.0
31/10/2016
23.67
 1,236,200 23.22 23.74 23.03 0 0 0
28/10/2016
23.22
 1,329,100 22.06 23.35 21.81 0 0 0
27/10/2016
22.06
 356,200 21.93 22.19 21.74 0 0 0
26/10/2016
21.93
 317,300 22.00 22.19 21.68 0 0 0
25/10/2016
22.00
 275,500 21.87 22.38 21.74 0 0 0
24/10/2016
21.87
 350,900 22.00 22.26 21.74 0 0 0
21/10/2016
22.00
 303,700 22.13 22.13 21.74 0 0 0
20/10/2016
22.13
 317,500 22.00 22.26 21.81 0 0 0
19/10/2016
22.00
 343,600 22.06 22.26 21.68 0 0 0
18/10/2016
22.06
 369,200 22.06 22.26 21.81 0 0 0
17/10/2016
22.06
 329,300 22.00 22.51 21.87 0 0 0
14/10/2016
22.00
 432,200 22.00 22.32 21.93 0 0 0
13/10/2016
22.00
 629,703 22.00 22.13 21.61 0 0 0
12/10/2016
22.00
 307,300 21.93 22.19 21.81 0 0 0
11/10/2016
21.93
 350,400 22.00 22.19 21.68 0 0 0
10/10/2016
22.00
 304,500 21.93 22.32 21.81 0 0 0
07/10/2016
21.93
 339,400 22.06 22.19 21.81 0 0 0
06/10/2016
22.06
 340,800 22.00 22.26 21.81 0 0 0
05/10/2016
22.00
 408,200 22.00 22.26 21.74 0 0 0
04/10/2016
22.00
 347,000 22.00 22.19 21.74 0 0 0
03/10/2016
22.00
 471,500 22.13 22.32 21.87 0 0 0
30/09/2016
22.13
 1,764,423 22.00 22.13 21.74 320 0 0.0
29/09/2016
22.00
 354,000 21.93 22.19 21.55 0 0 0
28/09/2016
21.93
 429,800 22.13 22.32 21.74 0 0 0
27/09/2016
22.13
 627,100 22.71 22.90 21.87 0 0 0
26/09/2016
22.71
 525,900 22.83 23.35 22.71 0 0 0
23/09/2016
22.83
 3,460,100 20.78 22.83 20.39 0 0 0
22/09/2016
20.78
 1,225,520 20.90 21.16 20.65 0 0 0
21/09/2016
20.90
 678,000 20.52 20.90 20.33 0 0 0
20/09/2016
20.52
 939,600 20.00 20.58 19.75 0 0 0
19/09/2016
20.00
 829,400 19.62 20.07 19.36 0 300 -0.0
16/09/2016
19.62
 501,100 19.49 19.81 19.30 0 0 0
15/09/2016
19.49
 899,500 19.55 19.88 19.30 0 0 0
14/09/2016
19.55
 306,700 19.62 19.68 19.43 0 0 0
13/09/2016
19.62
 1,020,600 19.62 19.68 19.36 300 0 0.0
12/09/2016
19.62
 854,800 19.62 19.68 19.36 0 0 0
09/09/2016
19.62
 390,600 19.49 19.68 19.30 0 0 0
08/09/2016
19.49
 206,500 19.43 19.88 19.30 0 0 0
07/09/2016
19.43
 670,400 19.62 19.75 19.23 0 0 0
06/09/2016
19.62
 396,700 19.75 19.81 19.36 0 0 0
05/09/2016
19.75
 214,600 19.49 19.75 19.04 0 0 0
01/09/2016
19.49
 176,500 19.49 19.94 18.98 0 0 0
31/08/2016
19.49
 391,800 19.55 20.00 19.04 0 0 0
30/08/2016
19.55
 564,000 19.49 19.94 19.10 0 0 0
29/08/2016
19.49
 166,500 19.81 20.13 19.49 0 0 0
26/08/2016
19.81
 808,600 18.65 19.88 18.40 0 0 0
25/08/2016
18.65
 223,700 18.72 18.98 18.59 0 0 0
24/08/2016
18.72
 188,400 18.65 18.85 18.40 0 0 0
23/08/2016
18.65
 179,800 18.72 18.78 18.65 0 0 0
22/08/2016
18.72
 246,500 18.72 18.98 18.65 0 0 0
19/08/2016
18.72
 873,500 17.17 18.72 17.11 0 0 0
18/08/2016
17.17
 184,600 17.30 17.30 16.98 0 0 0
17/08/2016
17.30
 256,600 17.17 17.43 17.11 0 0 0
16/08/2016
17.17
 711,900 16.72 17.24 15.05 0 0 0
15/08/2016
16.72
 763,600 18.52 18.52 16.72 0 0 0
12/08/2016
18.52
 625,300 20.58 20.58 18.52 0 0 0
11/08/2016
20.58
 1,444,600 19.62 20.58 19.36 0 0 0
10/08/2016
19.62
 1,644,480 18.40 19.62 18.07 0 0 0
09/08/2016
18.40
 2,440,800 16.72 18.40 16.66 0 0 0
08/08/2016
16.72
 205,600 16.72 16.85 16.60 0 0 0
05/08/2016
16.72
 362,980 16.66 16.72 16.53 0 0 0
04/08/2016
16.66
 288,900 16.66 16.79 16.60 0 0 0
03/08/2016
16.66
 336,800 16.66 16.79 16.47 0 0 0
02/08/2016
16.66
 418,000 16.66 16.66 16.47 0 0 0
01/08/2016
16.66
 484,900 16.72 16.72 16.47 0 0 0
29/07/2016
16.72
 282,500 16.72 16.72 16.60 0 0 0
28/07/2016
16.72
 290,400 16.72 16.79 16.47 0 0 0
27/07/2016
16.72
 396,700 16.72 17.05 16.60 0 0 0
26/07/2016
16.72
 450,900 16.60 16.92 16.60 0 0 0
25/07/2016
16.60
 227,200 16.60 16.60 16.40 0 0 0
22/07/2016
16.60
 550,900 16.60 17.05 16.27 0 0 0
21/07/2016
16.60
 143,200 16.60 16.66 16.47 0 0 0
20/07/2016
16.60
 620,300 16.60 16.92 16.47 0 0 0
19/07/2016
16.60
 500,400 16.72 17.17 16.53 0 0 0
18/07/2016
16.72
 755,300 16.60 16.72 16.27 0 0 0
15/07/2016
16.60
 507,300 16.66 16.92 16.40 0 0 0
14/07/2016
16.66
 559,500 16.72 16.98 16.53 0 0 0
13/07/2016
16.72
 745,800 16.79 17.17 16.60 0 0 0
12/07/2016
16.79
 932,300 16.53 16.92 16.08 0 0 0
11/07/2016
16.53
 578,000 16.72 16.79 16.53 0 0 0
08/07/2016
16.72
 479,300 16.98 16.98 16.72 0 0 0
07/07/2016
16.98
 834,500 16.85 16.98 16.27 0 0 0
06/07/2016
16.85
 743,100 16.79 17.05 16.40 0 0 0
05/07/2016
16.79
 808,800 16.72 16.98 16.40 0 0 0
04/07/2016
16.72
 680,200 16.72 17.05 16.40 0 0 0
01/07/2016
16.72
 828,200 16.92 17.37 16.72 0 0 0
30/06/2016
16.92
 904,200 17.05 17.37 16.40 0 5,000 -0.1
29/06/2016
17.05
 784,000 16.60 17.05 16.08 0 0 0
28/06/2016
16.60
 913,400 16.02 16.60 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |