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)
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
07/12/2015
8.30
 97,600 7.59 8.30 7.65 0 0 0
04/12/2015
7.59
 233,900 6.95 7.59 7.14 0 0 0
03/12/2015
6.95
 11,700 6.37 6.95 6.43 0 0 0
02/12/2015
6.37
 0 6.37 6.37 6.37 0 0 0
01/12/2015
6.37
 0 6.37 6.37 6.37 0 0 0
30/11/2015
6.37
 0 6.37 6.37 6.37 0 0 0
27/11/2015
6.37
 0 6.37 6.37 6.37 0 0 0
26/11/2015
6.37
 0 6.37 6.37 6.37 0 0 0
25/11/2015
6.37
 500 6.43 6.43 6.37 0 0 0
24/11/2015
6.43
 0 6.43 6.43 6.43 0 0 0
23/11/2015
6.43
 0 6.43 6.43 6.43 0 0 0
20/11/2015
6.43
 0 6.43 6.43 6.43 0 0 0
19/11/2015
6.43
 0 6.43 6.43 6.43 0 0 0
18/11/2015
6.43
 0 6.43 6.43 6.43 0 0 0
17/11/2015
6.43
 0 6.43 6.43 6.43 0 0 0
16/11/2015
6.43
 0 6.43 6.43 6.43 0 0 0
13/11/2015
6.43
 3,100 7.08 7.08 6.43 0 0 0
12/11/2015
7.08
 0 7.08 7.08 7.08 0 0 0
11/11/2015
7.08
 0 7.08 7.08 7.08 0 0 0
10/11/2015
7.08
 0 7.08 7.08 7.08 0 0 0
09/11/2015
7.08
 0 7.08 7.08 7.08 0 0 0
06/11/2015
7.08
 0 7.08 7.08 7.08 0 0 0
05/11/2015
7.08
 0 7.08 7.08 7.08 0 0 0
04/11/2015
7.08
 100 6.43 7.08 7.08 0 0 0
03/11/2015
6.43
 100 6.43 6.43 6.43 0 0 0
02/11/2015
6.43
 0 6.43 6.43 6.43 0 0 0
30/10/2015
6.43
 0 6.43 6.43 6.43 0 0 0
29/10/2015
6.43
 0 6.43 6.43 6.43 0 0 0
28/10/2015
6.43
 0 6.43 6.43 6.43 0 0 0
27/10/2015
6.43
 0 6.43 6.43 6.43 0 0 0
26/10/2015
6.43
 0 6.43 6.43 6.43 0 0 0
23/10/2015
6.43
 0 6.43 6.43 6.43 0 0 0
22/10/2015
6.43
 0 6.43 6.43 6.43 0 0 0
21/10/2015
6.43
 0 6.43 6.43 6.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |