Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	4.70	126,700	4.60	4.70	4.50	0	0	0
11/10/2023	4.60	51,600	4.60	4.60	4.50	0	0	0
10/10/2023	4.60	108,600	4.60	4.80	4.50	0	0	0
09/10/2023	4.60	70,800	4.50	4.60	4.40	0	0	0
06/10/2023	4.50	83,200	4.50	4.50	4.30	0	0	0
05/10/2023	4.50	82,800	4.60	4.60	4.40	0	0	0
04/10/2023	4.60	144,900	4.50	4.60	4.10	0	0	0
03/10/2023	4.50	236,600	4.90	4.90	4.50	0	0	0
02/10/2023	4.90	273,900	4.70	5	4.60	0	0	0
29/09/2023	4.70	308,400	4.30	4.70	4.30	0	0	0
28/09/2023	4.30	113,000	4.30	4.30	4.10	0	0	0
27/09/2023	4.30	106,800	4.30	4.30	4.10	0	0	0
26/09/2023	4.30	208,500	4.40	4.50	4.20	0	0	0
25/09/2023	4.40	119,300	4.60	4.70	4.40	0	0	0
22/09/2023	4.60	290,900	4.90	4.90	4.60	0	0	0
21/09/2023	4.90	91,500	4.80	4.90	4.80	0	0	0
20/09/2023	4.80	109,300	4.70	4.90	4.80	0	0	0
19/09/2023	4.70	148,700	4.90	4.90	4.70	0	0	0
18/09/2023	4.90	165,700	4.90	4.90	4.70	0	0	0
15/09/2023	4.90	247,500	4.90	4.90	4.80	0	0	0
14/09/2023	4.90	323,300	5	5	4.80	0	0	0
13/09/2023	5	315,600	5	5.10	5	0	0	0
12/09/2023	5	214,600	5	5.10	5	0	0	0
11/09/2023	5	422,000	5.10	5.20	5	0	0	0
08/09/2023	5.10	292,200	5.20	5.30	5.10	0	0	0
07/09/2023	5.20	684,800	5.30	5.30	5.10	0	0	0
06/09/2023	5.30	307,300	5.30	5.40	5.10	0	0	0
05/09/2023	5.30	214,800	5.20	5.40	5.20	0	0	0
31/08/2023	5.20	206,900	5.10	5.30	5.10	0	0	0
30/08/2023	5.10	250,000	5.20	5.20	5	0	0	0
29/08/2023	5.20	173,900	5.10	5.20	5	0	0	0
28/08/2023	5.10	155,900	5	5.10	5	0	0	0
25/08/2023	5	182,300	5	5.10	5	0	0	0
24/08/2023	5	318,100	5	5.10	4.90	0	0	0
23/08/2023	5	171,900	5.10	5.10	4.90	0	0	0
22/08/2023	5.10	323,300	5	5.10	4.90	0	0	0
21/08/2023	5	476,800	5.10	5.10	4.80	0	0	0
18/08/2023	5.10	994,300	5.50	5.50	5	0	0	0
17/08/2023	5.50	408,600	5.60	5.70	5.50	0	0	0
16/08/2023	5.60	630,200	5.80	5.80	5.50	0	0	0
15/08/2023	5.80	556,500	5.80	5.90	5.60	0	0	0
14/08/2023	5.80	540,700	5.70	5.90	5.60	0	0	0
11/08/2023	5.70	725,900	5.70	5.80	5.40	0	0	0
10/08/2023	5.70	1,005,500	6	6.20	5.50	0	0	0
09/08/2023	6	2,078,200	5.50	6	5.50	0	0	0
08/08/2023	5.50	955,400	5.30	5.60	5.30	0	0	0
07/08/2023	5.30	518,000	5.30	5.40	5.20	0	0	0
04/08/2023	5.30	517,900	5.30	5.40	5.20	0	0	0
03/08/2023	5.30	560,900	5.30	5.40	5.30	0	0	0
02/08/2023	5.30	618,600	5.20	5.40	5.20	0	0	0
01/08/2023	5.20	593,400	5.40	5.50	5.20	0	0	0
31/07/2023	5.40	731,500	5.60	5.60	5.30	0	0	0
28/07/2023	5.60	1,729,000	5.20	5.60	5.10	0	0	0
27/07/2023	5.20	357,200	5.20	5.30	5.10	0	0	0
26/07/2023	5.20	247,000	5.30	5.40	5.20	0	0	0
25/07/2023	5.30	1,190,600	5.20	5.40	5.20	0	0	0
24/07/2023	5.20	311,500	5.10	5.20	5	0	0	0
21/07/2023	5.10	457,900	5.20	5.20	5.10	0	0	0
20/07/2023	5.20	189,000	5.20	5.30	5.10	0	0	0
19/07/2023	5.20	473,400	5.20	5.30	5.10	0	0	0
18/07/2023	5.20	292,200	5.30	5.30	5.20	0	0	0
17/07/2023	5.30	754,300	5.10	5.30	5.10	0	0	0
14/07/2023	5.10	273,700	5.10	5.20	5	0	0	0
13/07/2023	5.10	210,200	5	5.20	5	0	0	0
12/07/2023	5	586,500	5.20	5.20	5	0	0	0
11/07/2023	5.20	254,800	5.10	5.30	5.10	0	0	0
10/07/2023	5.10	286,800	5.10	5.20	5	0	0	0
07/07/2023	5.10	254,700	5	5.10	4.90	0	0	0
06/07/2023	5	401,300	5.10	5.10	4.90	0	0	0
05/07/2023	5.10	270,500	5.20	5.20	5	0	0	0
04/07/2023	5.20	292,600	5	5.20	5.10	0	0	0
03/07/2023	5	156,400	5.10	5.20	5	0	0	0
30/06/2023	5.10	264,500	5.20	5.20	5	0	0	0
29/06/2023	5.20	447,700	5.10	5.20	5	0	0	0
28/06/2023	5.10	626,201	5.30	5.40	5.10	0	0	0
27/06/2023	5.30	393,955	5.30	5.40	5.20	0	0	0
26/06/2023	5.30	886,900	5.50	5.60	5.20	0	0	0
23/06/2023	5.50	1,155,364	5.30	5.60	5.20	0	0	0
22/06/2023	5.30	84,100	5.30	5.40	5.20	0	0	0
21/06/2023	5.30	510,802	5.30	5.40	5.20	0	0	0
20/06/2023	5.30	863,505	5	5.40	5	0	0	0
19/06/2023	5	982,600	5.20	5.30	4.90	0	0	0
16/06/2023	5.20	830,600	5.40	5.60	5.20	0	0	0
15/06/2023	5.40	711,357	5.50	5.60	5.30	0	0	0
14/06/2023	5.50	2,373,635	5.30	5.90	5.40	0	0	0
13/06/2023	5.30	1,511,423	5.30	5.50	5.20	0	0	0
12/06/2023	5.30	996,900	5.10	5.30	5	0	0	0
09/06/2023	5.10	249,900	5.10	5.10	4.90	0	0	0
08/06/2023	5.10	1,483,503	5.20	5.30	5	0	0	0
07/06/2023	5.20	1,702,528	5	5.50	4.90	0	0	0
06/06/2023	5	2,957,023	4.80	5	4.50	0	0	0
05/06/2023	4.80	2,512,902	5	5.10	4.50	0	0	0
02/06/2023	5	671,034	5.20	5.40	4.90	0	0	0
01/06/2023	5.20	1,397,195	4.80	5.20	4.80	0	0	0
31/05/2023	4.80	605,910	4.60	4.90	4.70	0	0	0
30/05/2023	4.60	344,900	4.80	4.90	4.50	0	0	0
29/05/2023	4.80	406,680	4.50	4.80	4.50	0	0	0
26/05/2023	4.50	448,808	4.30	4.60	4.40	0	0	0
25/05/2023	4.30	105,600	4.30	4.40	4.20	0	0	0
24/05/2023	4.30	168,200	4.30	4.40	4.20	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.30	-21.90%	6,813,800	0	0	8.10 11.30 8.20
2 tháng (2026-01-12)	-3.10	-27.43%	12,765,600	-5,600	-0.1	8.10 13.60 8.20
3 tháng (2025-12-15)	-0.80	-8.89%	15,200,800	-6,100	-0.1	8.10 13.60 8.20
6 tháng (2025-09-15)	-1.10	-11.83%	18,707,300	-6,100	-0.1	8.10 13.60 8.20
12 tháng (2025-03-18)	2.40	41.38%	41,193,000	-6,200	-0.1	4.40 13.60 8.20
24 tháng (2024-03-25)	4.30	110.26%	88,752,861	-7,200	-0.1	2.90 13.60 8.20
36 tháng (2023-03-29)	4.20	105%	159,144,839	-8,300	-0.1	2.90 13.60 8.20
60 tháng (2021-04-08)	3.20	64%	567,357,408	-23,300	-1.2	2.90 16.40 8.20

CTCP Đầu tư Sao Thăng Long (dst)

THỐNG KÊ GIAO DỊCH