CTCP Đầu tư Sao Thăng Long (dst)

9.10
-0.10
(-1.09%)
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
(2025-11-05) 		0 0% 1,261,500 0 0
9
9.30
9.10
2 tháng
(2025-10-06) 		0.10 1.10% 2,472,700 0 0
9
9.40
9.10
3 tháng
(2025-09-08) 		0 0% 3,642,500 0 0
8.80
9.50
9.10
6 tháng
(2025-06-09) 		1.70 22.67% 14,461,700 0 0
7.50
9.50
9.10
12 tháng
(2024-12-10) 		5.70 162.86% 55,050,255 -500 -0.0
3.50
9.50
9.10
24 tháng
(2023-12-18) 		5.30 135.90% 79,509,086 -1,300 -0.0
2.90
9.50
9.10
36 tháng
(2022-12-21) 		5 119.05% 148,804,548 -2,700 -0.0
2.90
9.50
9.10
60 tháng
(2020-12-31) 		6.40 228.57% 675,373,311 39,500 -1.0
2.70
16.40
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/05/2016
22.58
 603,500 22.51 22.58 20.39 0 0 0
05/05/2016
22.51
 512,800 22.83 23.28 22.26 0 0 0
04/05/2016
22.83
 1,620,000 24.51 24.51 22.06 0 0 0
29/04/2016
24.51
 262,900 27.21 27.21 24.51 0 0 0
28/04/2016
27.21
 381,900 30.23 30.23 27.21 0 0 0
27/04/2016
30.23
 1,521,500 30.36 31.20 29.59 0 0 0
26/04/2016
30.36
 1,832,500 28.37 30.36 28.30 0 0 0
25/04/2016
28.37
 1,972,593 26.18 28.37 25.54 0 0 0
22/04/2016
26.18
 321,500 25.99 26.18 25.41 0 0 0
21/04/2016
25.99
 296,200 25.86 26.31 25.21 0 0 0
20/04/2016
25.86
 255,700 25.79 26.24 25.41 0 0 0
19/04/2016
25.79
 371,300 25.79 25.92 25.09 0 0 0
15/04/2016
25.79
 487,300 26.82 27.02 25.60 0 0 0
14/04/2016
26.82
 383,300 27.47 27.47 26.37 0 0 0
13/04/2016
27.47
 646,500 28.04 30.81 27.47 0 0 0
12/04/2016
28.04
 1,167,400 26.05 28.04 25.73 0 0 0
11/04/2016
26.05
 934,400 24.51 26.05 23.86 0 0 0
08/04/2016
24.51
 366,600 24.70 24.83 23.74 0 0 0
07/04/2016
24.70
 499,900 25.09 25.21 24.44 0 0 0
06/04/2016
25.09
 1,035,200 23.54 25.09 23.16 0 0 0
05/04/2016
23.54
 1,086,300 21.87 23.61 21.61 0 0 0
04/04/2016
21.87
 1,194,900 20.39 21.87 19.75 0 0 0
01/04/2016
20.39
 295,200 20.45 20.84 20.00 0 0 0
31/03/2016
20.45
 348,700 20.52 20.58 18.52 0 0 0
30/03/2016
20.52
 529,700 20.52 20.58 20.07 0 0 0
29/03/2016
20.52
 1,178,784 20.65 20.65 20.26 0 0 0
28/03/2016
20.65
 1,060,925 20.52 20.90 20.26 0 0 0
25/03/2016
20.52
 362,377 20.39 20.71 19.94 0 0 0
24/03/2016
20.39
 779,327 20.33 20.45 20.07 0 0 0
23/03/2016
20.33
 446,500 20.45 20.90 20.00 0 0 0
22/03/2016
20.45
 507,100 20.45 20.84 20.13 0 0 0
21/03/2016
20.45
 233,400 20.33 20.45 19.75 0 0 0
18/03/2016
20.33
 403,500 20.58 20.58 20.26 0 0 0
17/03/2016
20.58
 329,412 21.23 21.48 20.58 0 0 0
16/03/2016
21.23
 604,000 21.36 23.48 21.23 0 0 0
15/03/2016
21.36
 1,084,700 20.07 21.42 19.81 0 0 0
14/03/2016
20.07
 1,344,377 18.27 20.07 18.01 0 0 0
11/03/2016
18.27
 551,577 18.27 18.40 16.47 0 0 0
10/03/2016
18.27
 531,500 18.20 18.52 17.75 0 0 0
09/03/2016
18.20
 472,200 18.14 18.33 17.95 0 0 0
08/03/2016
18.14
 629,000 18.46 18.78 18.01 0 0 0
07/03/2016
18.46
 567,200 18.98 19.36 18.46 0 0 0
04/03/2016
18.98
 644,800 19.30 19.62 18.91 0 0 0
03/03/2016
19.30
 688,700 19.75 19.75 18.98 0 0 0
02/03/2016
19.75
 913,300 20.00 20.39 19.68 0 1,500 -0.0
01/03/2016
20.00
 1,564,600 18.46 20.26 18.46 0 500 -0.0
29/02/2016
18.46
 1,399,700 17.05 18.46 16.72 0 0 0
26/02/2016
17.05
 891,600 16.40 17.11 16.34 0 0 0
25/02/2016
16.40
 578,700 16.72 16.85 15.05 0 0 0
24/02/2016
16.72
 448,400 16.92 17.24 16.66 0 0 0
23/02/2016
16.92
 344,900 16.92 16.98 16.60 0 500 -0.0
22/02/2016
16.92
 494,500 16.85 16.98 16.53 0 0 0
19/02/2016
16.85
 643,500 16.72 16.98 16.40 0 0 0
18/02/2016
16.72
 644,500 16.72 16.92 16.53 0 100 -0.0
17/02/2016
16.72
 223,200 16.92 16.92 16.72 0 0 0
16/02/2016
16.92
 207,800 16.92 17.05 16.53 0 0 0
15/02/2016
16.92
 179,100 16.79 16.98 16.47 0 0 0
05/02/2016
16.79
 174,100 16.85 17.11 16.66 0 0 0
04/02/2016
16.85
 156,600 16.85 17.11 16.40 0 0 0
03/02/2016
16.85
 226,400 16.72 16.85 16.60 0 0 0
02/02/2016
16.72
 215,700 16.79 17.05 16.66 0 0 0
01/02/2016
16.79
 252,000 16.85 17.24 16.60 0 0 0
29/01/2016
16.85
 195,900 16.85 17.11 16.53 0 0 0
28/01/2016
16.85
 207,300 16.72 16.92 16.34 1,000 0 0.0
27/01/2016
16.72
 221,600 16.92 17.05 16.72 500 0 0.0
26/01/2016
16.92
 248,300 16.98 17.17 16.53 0 0 0
25/01/2016
16.98
 364,700 16.66 16.98 16.40 1,000 0 0.0
22/01/2016
16.66
 228,200 16.79 17.11 16.40 0 3,000 -0.1
21/01/2016
16.79
 218,800 16.85 17.17 16.53 0 0 0
20/01/2016
16.85
 242,500 16.72 16.85 16.47 0 0 0
19/01/2016
16.72
 212,500 16.72 16.79 16.40 0 0 0
18/01/2016
16.72
 258,000 16.72 16.79 16.60 0 1,000 -0.0
15/01/2016
16.72
 370,500 16.79 17.05 16.47 0 0 0
14/01/2016
16.79
 268,000 16.60 16.85 16.60 0 1,000 -0.0
13/01/2016
16.60
 316,300 16.66 16.72 16.40 0 0 0
12/01/2016
16.66
 389,500 16.60 16.66 16.15 1,000 0 0.0
11/01/2016
16.60
 390,400 16.40 16.66 16.02 1,000 0 0.0
08/01/2016
16.40
 453,900 16.27 16.40 16.08 1,000 0 0.0
07/01/2016
16.27
 412,700 16.21 16.27 16.02 0 0 0
06/01/2016
16.21
 393,400 16.21 16.60 16.02 0 500 -0.0
05/01/2016
16.21
 374,500 16.08 16.27 15.95 0 0 0
04/01/2016
16.08
 508,500 16.21 16.60 15.89 1,500 500 0.0
31/12/2015
16.21
 508,900 16.21 16.40 16.02 0 0 0
30/12/2015
16.21
 493,200 15.95 16.40 15.69 0 0 0
29/12/2015
15.95
 402,300 15.89 15.95 15.44 1,000 0 0.0
28/12/2015
15.89
 481,700 16.40 16.53 15.89 0 31,600 -0.8
25/12/2015
16.40
 528,500 16.66 18.27 16.21 0 0 0
24/12/2015
16.66
 449,900 16.27 16.85 16.02 500 0 0.0
23/12/2015
16.27
 478,300 15.89 17.43 15.82 0 500 -0.0
22/12/2015
15.89
 714,600 14.47 15.89 14.41 0 0 0
21/12/2015
14.47
 509,800 14.15 14.54 13.89 0 0 0
18/12/2015
14.15
 520,400 14.79 15.05 13.96 500 0 0.0
17/12/2015
14.79
 545,800 15.12 15.24 14.79 0 0 0
16/12/2015
15.12
 638,200 14.28 15.69 15.12 800 0 0.0
15/12/2015
14.28
 214,300 12.99 14.28 13.51 0 0 0
14/12/2015
12.99
 190,100 11.84 12.99 12.54 0 0 0
11/12/2015
11.84
 121,400 10.81 11.84 10.93 0 0 0
10/12/2015
10.81
 127,200 9.84 10.81 9.91 0 0 0
09/12/2015
9.84
 136,700 9.07 9.97 8.68 0 0 0
08/12/2015
9.07
 142,200 8.30 9.07 9.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |