CTCP Đầu tư Sao Thăng Long (dst)

8.20
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
4.20
 90,200 4.30 4.40 3.90 0 0 0
20/12/2022
4.30
 143,201 4.50 4.50 4.10 0 0 0
19/12/2022
4.50
 162,600 4.40 4.50 4.30 0 0 0
16/12/2022
4.40
 264,900 4.70 4.70 4.30 0 0 0
15/12/2022
4.70
 115,500 4.80 4.90 4.50 0 0 0
14/12/2022
4.80
 199,700 4.50 4.90 4.30 0 0 0
13/12/2022
4.50
 213,400 4.40 4.60 4.30 0 0 0
12/12/2022
4.40
 235,900 4.50 4.80 4.40 0 0 0
09/12/2022
4.50
 226,300 4.60 4.60 4.20 0 0 0
08/12/2022
4.60
 84,100 4.40 4.70 4.40 0 0 0
07/12/2022
4.40
 291,900 4.80 4.80 4.40 0 0 0
06/12/2022
4.80
 331,700 5.30 5.30 4.80 0 0 0
05/12/2022
5.30
 218,700 5.30 5.50 5.20 0 0 0
02/12/2022
5.30
 187,200 5.20 5.30 5 0 0 0
01/12/2022
5.20
 426,905 4.90 5.30 4.90 0 0 0
30/11/2022
4.90
 69,300 4.90 5 4.50 0 0 0
29/11/2022
4.90
 180,800 4.80 5.10 4.60 0 0 0
28/11/2022
4.80
 105,100 4.40 4.80 4.50 0 0 0
25/11/2022
4.40
 42,700 4.20 4.50 4.20 0 0 0
24/11/2022
4.20
 90,927 4.40 4.40 4.20 0 0 0
23/11/2022
4.40
 25,100 4.70 4.70 4.40 0 0 0
22/11/2022
4.70
 155,502 4.50 4.90 4.50 0 0 0
21/11/2022
4.50
 50,970 4.20 4.50 4.20 0 0 0
18/11/2022
4.20
 38,717 4 4.20 3.90 0 0 0
17/11/2022
4
 124,300 3.70 4 3.90 0 0 0
16/11/2022
3.70
 106,900 3.40 3.70 3.10 0 0 0
15/11/2022
3.40
 133,428 3.60 3.60 3.30 0 0 0
14/11/2022
3.60
 52,900 4 4.10 3.60 0 0 0
11/11/2022
4
 88,701 4.40 4.40 4 0 0 0
10/11/2022
4.40
 61,003 4.60 4.60 4.20 0 0 0
09/11/2022
4.60
 28,700 4.40 4.70 4.40 0 0 0
08/11/2022
4.40
 65,001 4.30 4.40 4.20 0 0 0
07/11/2022
4.30
 97,502 4.50 4.50 4.20 0 0 0
04/11/2022
4.50
 121,806 4.80 4.80 4.40 0 0 0
03/11/2022
4.80
 26,600 4.90 4.90 4.70 0 0 0
02/11/2022
4.90
 35,300 4.80 4.90 4.70 0 0 0
01/11/2022
4.80
 95,300 4.60 4.80 4.70 0 0 0
31/10/2022
4.60
 83,000 4.60 4.80 4.50 0 0 0
28/10/2022
4.60
 181,500 4.40 4.80 4.60 0 0 0
27/10/2022
4.40
 232,200 4 4.40 3.90 0 0 0
26/10/2022
4
 54,409 4.10 4.20 3.80 0 0 0
25/10/2022
4.10
 102,900 4.30 4.30 4 0 0 0
24/10/2022
4.30
 118,701 4.70 4.80 4.30 0 0 0
21/10/2022
4.70
 209,100 5.20 5.20 4.70 0 0 0
20/10/2022
5.20
 84,600 5.30 5.30 5.10 0 0 0
19/10/2022
5.30
 84,600 5.30 5.40 5.20 0 0 0
18/10/2022
5.30
 52,000 5.20 5.40 5.20 0 0 0
17/10/2022
5.20
 90,600 5.40 5.40 5 0 0 0
14/10/2022
5.40
 98,600 5.20 5.50 5.20 0 0 0
13/10/2022
5.20
 55,703 5 5.20 5 0 0 0
12/10/2022
5
 84,500 5.10 5.40 5 0 0 0
11/10/2022
5.10
 106,500 5.60 5.60 5.10 0 0 0
10/10/2022
5.60
 71,201 5.20 5.60 4.80 0 0 0
07/10/2022
5.20
 226,200 5.60 5.60 5.10 0 0 0
06/10/2022
5.60
 88,200 6.10 6.20 5.50 0 0 0
05/10/2022
6.10
 120,950 6 6.40 6 0 0 0
04/10/2022
6
 97,800 6.20 6.50 5.90 0 0 0
03/10/2022
6.20
 133,800 6.80 6.80 6.20 0 0 0
30/09/2022
6.80
 234,000 7.40 7.40 6.70 0 0 0
29/09/2022
7.40
 65,400 7.50 7.50 7.20 0 0 0
28/09/2022
7.50
 71,600 7.50 7.50 7.30 0 0 0
27/09/2022
7.50
 76,203 7.70 7.80 7.50 0 0 0
26/09/2022
7.70
 170,300 7.90 7.90 7.20 0 0 0
23/09/2022
7.90
 70,800 8.20 8.20 7.80 0 600 -0.0
22/09/2022
8.20
 84,512 8.20 8.30 7.90 0 0 0
21/09/2022
8.20
 89,700 8.20 8.30 7.90 0 0 0
20/09/2022
8.20
 207,957 7.70 8.30 7.60 0 0 0
19/09/2022
7.70
 116,410 7.90 8 7.60 0 0 0
16/09/2022
7.90
 203,905 8.40 8.40 7.80 0 0 0
15/09/2022
8.40
 68,300 8.40 8.60 8.10 0 0 0
14/09/2022
8.40
 146,900 8.40 8.40 7.80 0 0 0
13/09/2022
8.40
 38,800 8.40 8.40 8.20 0 0 0
12/09/2022
8.40
 53,357 8.40 8.60 8.20 0 0 0
09/09/2022
8.40
 173,100 8.20 8.40 8 0 0 0
08/09/2022
8.20
 189,800 8.60 8.60 8.20 0 0 0
07/09/2022
8.60
 158,344 8.90 8.90 8.60 0 0 0
06/09/2022
8.90
 109,200 9.10 9.10 8.80 0 0 0
05/09/2022
9.10
 66,400 9.10 9.20 9 0 0 0
31/08/2022
9.10
 80,700 9.10 9.20 9 0 0 0
30/08/2022
9.10
 110,800 9 9.20 8.80 0 0 0
29/08/2022
9
 224,810 9.40 9.40 8.80 0 0 0
26/08/2022
9.40
 201,900 9.50 9.50 9.20 0 0 0
25/08/2022
9.50
 402,200 9 9.80 9 0 0 0
24/08/2022
9
 195,870 8.90 9.10 8.80 0 400 -0.0
23/08/2022
8.90
 78,400 8.60 8.90 8.60 0 0 0
22/08/2022
8.60
 233,400 8.80 8.90 8.50 0 0 0
19/08/2022
8.80
 141,400 8.90 9 8.80 0 0 0
18/08/2022
8.90
 60,900 8.90 8.90 8.70 0 0 0
17/08/2022
8.90
 150,100 9.10 9.10 8.80 0 0 0
16/08/2022
9.10
 196,800 8.90 9.10 8.80 0 0 0
15/08/2022
8.90
 103,010 8.90 9.20 8.90 0 0 0
12/08/2022
8.90
 106,200 8.90 9 8.60 0 0 0
11/08/2022
8.90
 221,308 9 9.30 8.70 0 0 0
10/08/2022
9
 140,700 9.10 9.20 9 0 0 0
09/08/2022
9.10
 358,842 8.90 9.30 8.90 0 10,000 -0.1
08/08/2022
8.90
 115,410 9.10 9.10 8.80 0 0 0
05/08/2022
9.10
 130,600 8.80 9.10 8.80 0 0 0
04/08/2022
8.80
 189,000 9.10 9.10 8.80 0 0 0
03/08/2022
9.10
 349,800 8.90 9.20 8.70 0 1,200 -0.0
02/08/2022
8.90
 225,700 9 9 8.70 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |