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)
27/12/2016
34
 1,183,700 33 34 29.70 0 0 0
26/12/2016
33
 1,200 33.70 34.50 30.40 0 0 0
23/12/2016
33.70
 800 34.20 35 33.30 0 0 0
22/12/2016
34.20
 13,170 32 34.70 31 0 0 0
21/12/2016
32
 13,600 34.90 34.90 31.50 0 0 0
20/12/2016
34.90
 27,610 37.20 37.20 33.50 0 0 0
19/12/2016
37.20
 10,310 38.40 40 37.10 0 0 0
16/12/2016
38.40
 700 35 38.40 33.90 0 0 0
15/12/2016
35
 1,570,020 34.30 35.10 32.90 0 0 0
14/12/2016
34.30
 1,166,700 34.30 37.70 34.10 0 0 0
13/12/2016
34.30
 62,500 34.30 35.50 31.90 0 0 0
12/12/2016
34.30
 61,520 31.20 34.30 34.30 0 0 0
09/12/2016
31.20
 170,130 28.40 31.20 31.20 0 0 0
08/12/2016
28.40
 581,000 25.90 28.40 28.40 0 0 0
07/12/2016: Quyền mua cổ phiếu: 164.19/158 Giá: 10 (Volume + 96.23%, Ratio=0.96)
07/12/2016
25.90
 80,477 23.61 25.90 25.90 0 0 0
06/12/2016
23.61
 249,300 21.48 23.61 19.36 0 0 0
05/12/2016
21.48
 1,846,530 21.61 23.67 21.48 0 0 0
02/12/2016
21.61
 141,120 19.68 21.61 21.55 0 0 0
01/12/2016
19.68
 116,810 17.95 19.68 19.62 0 0 0
30/11/2016
17.95
 21,600 16.34 17.95 17.88 0 0 0
29/11/2016
16.34
 471,500 14.86 16.34 16.34 0 0 0
28/11/2016
14.86
 235,900 13.51 14.86 12.16 0 0 0
25/11/2016
13.51
 520,312 12.29 13.51 13.51 0 0 0
24/11/2016
12.29
 36,000 11.19 12.29 12.29 0 0 0
23/11/2016
11.19
 500 10.23 11.19 11.19 0 0 0
22/11/2016
10.23
 156,013 9.33 10.23 8.43 0 10 -0.0
21/11/2016
9.33
 14,000 8.49 9.33 7.65 0 0 0
18/11/2016
8.49
 200 9.39 9.39 8.49 0 0 0
17/11/2016
9.39
 100 10.42 10.42 9.39 0 0 0
16/11/2016
10.42
 100 11.51 11.51 10.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |