CTCP Đầu tư Sao Thăng Long (dst)

7.40
0.60
(8.82%)
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
(2026-06-29) 		-3.60 -34.62% 5,003,500 0 0
6.80
13.30
7.40
2 tháng
(2026-06-01) 		-0.70 -9.33% 12,800,100 -3,100 0
6.80
13.30
7.40
3 tháng
(2026-05-04) 		2 41.67% 19,455,900 -3,100 0
4
13.30
7.40
6 tháng
(2026-01-30) 		-4.10 -37.61% 29,783,700 -3,100 0
4
13.30
7.40
12 tháng
(2025-08-04) 		-1.30 -16.05% 41,898,900 -9,200 -0.1
4
13.60
7.40
24 tháng
(2024-08-08) 		3.70 119.35% 98,860,193 -10,200 -0.1
2.90
13.60
7.40
36 tháng
(2023-08-14) 		1 17.24% 130,819,768 -10,500 -0.1
2.90
13.60
7.40
60 tháng
(2021-08-24) 		2.90 74.36% 474,055,877 -19,300 -1.4
2.90
16.40
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
4.30
 863,000 4.30 4.40 4.30 0 0 0
22/05/2023
4.30
 73,404 4.40 4.40 4.30 0 0 0
19/05/2023
4.40
 187,100 4.30 4.50 4.20 0 0 0
18/05/2023
4.30
 62,904 4.30 4.50 4.30 0 0 0
17/05/2023
4.30
 193,710 4.40 4.40 4.30 0 0 0
16/05/2023
4.40
 132,400 4.50 4.50 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |