CTCP Đầu tư Sao Thăng Long (dst)

10.60
-1.10
(-9.40%)
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)
28/03/2017
25.20
 622,140 25 26 24.70 0 0 0
27/03/2017
25
 439,170 24.70 25.40 24.30 0 0 0
24/03/2017
24.70
 473,650 24.30 24.90 24 0 0 0
23/03/2017
24.30
 175,200 24.70 24.70 24 0 0 0
22/03/2017
24.70
 585,500 24.80 25.60 24 0 0 0
21/03/2017
24.80
 489,360 24.50 25.40 24.20 0 0 0
20/03/2017
24.50
 103,600 24.60 25 24.40 0 0 0
17/03/2017
24.60
 134,400 24.50 24.70 24 0 0 0
16/03/2017
24.50
 176,500 24.50 24.70 24 0 0 0
15/03/2017
24.50
 221,000 24.50 24.80 24 0 0 0
14/03/2017
24.50
 305,520 24.60 25.50 24.50 0 0 0
13/03/2017
24.60
 460,100 24.60 24.60 23.80 0 0 0
10/03/2017
24.60
 488,900 24.70 24.80 24.40 0 0 0
09/03/2017
24.70
 122,300 24.40 25 23.50 0 0 0
08/03/2017
24.40
 166,100 24.10 24.40 23.80 0 0 0
07/03/2017
24.10
 116,719 24 25 23 0 0 0
06/03/2017
24
 109,651 24.50 25 24 0 0 0
03/03/2017
24.50
 145,920 24.90 27 24.40 0 0 0
02/03/2017
24.90
 131,140 25 25.50 24.50 0 0 0
01/03/2017
25
 220,500 23.90 25 23.60 0 0 0
28/02/2017
23.90
 205,420 23.50 24 23.20 0 0 0
27/02/2017
23.50
 220,940 21.90 23.50 21.50 0 0 0
24/02/2017
21.90
 291,510 22.10 22.90 20 0 0 0
23/02/2017
22.10
 115,750 22.50 23.40 21.50 0 0 0
22/02/2017
22.50
 640,200 20.50 22.50 19.50 0 0 0
21/02/2017
20.50
 527,400 18.70 20.50 16.90 0 0 0
20/02/2017
18.70
 203,100 20.70 20.70 18.70 0 0 0
17/02/2017
20.70
 842,200 22.90 22.90 20.70 0 0 0
16/02/2017
22.90
 1,153,100 25.40 25.40 22.90 0 0 0
15/02/2017
25.40
 2,322,919 23.10 25.40 20.80 0 0 0
14/02/2017
23.10
 1,500,412 21 23.10 21 0 0 0
13/02/2017
21
 12,400 22.90 23.40 21 0 0 0
10/02/2017
22.90
 13,712 23.30 24.90 22.90 0 0 0
09/02/2017
23.30
 19,200 24.10 24.50 22.10 0 0 0
08/02/2017
24.10
 33,400 24.10 25 24.10 0 0 0
07/02/2017
24.10
 12,300 23.10 24.80 23.10 0 0 0
06/02/2017
23.10
 10,200 24 24.20 23.10 0 0 0
03/02/2017
24
 14,400 24.50 25 24 0 0 0
02/02/2017
24.50
 10,300 23.90 25.50 24.50 0 0 0
25/01/2017
23.90
 49,800 25.80 28.30 23.90 0 0 0
24/01/2017
25.80
 11,430 24.60 25.80 23.80 0 0 0
23/01/2017
24.60
 37,100 23.20 24.60 22 0 0 0
20/01/2017
23.20
 13,500 22.30 23.20 21.70 0 0 0
19/01/2017
22.30
 21,700 24.70 24.70 22.30 0 0 0
18/01/2017
24.70
 24,000 25.20 25.20 22.70 0 0 0
17/01/2017
25.20
 20,150 27.60 29 25.20 0 0 0
16/01/2017
27.60
 32,800 30.10 32 27.40 0 0 0
13/01/2017
30.10
 29,310 33 33.60 30.10 0 0 0
12/01/2017
33
 48,300 36 36 33 0 0 0
11/01/2017
36
 432,100 35 36 33 0 0 0
10/01/2017
35
 2,393,560 33 35 31 0 10 -0.0
09/01/2017
33
 200 30.30 33 31 0 0 0
06/01/2017
30.30
 1,200 30.30 32.80 27.30 0 0 0
05/01/2017
30.30
 300 33.50 34.20 30.30 0 0 0
04/01/2017
33.50
 100 31.90 33.50 33.50 0 0 0
03/01/2017
31.90
 16,200 34.90 36 31.90 0 0 0
30/12/2016
34.90
 1,100 35 35.20 34.90 0 0 0
29/12/2016
35
 200 34.40 35 34.40 0 0 0
28/12/2016
34.40
 862,010 34 34.40 31.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |