CTCP Đầu tư Sao Thăng Long (dst)

9.30
-0.10
(-1.06%)

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
(2025-09-08)
-0.20 -2.17% 1,246,300 0 0
8.80
9.50
9.40
2 tháng
(2025-08-11)
0.70 8.43% 2,999,400 0 0
8.20
9.50
9.40
3 tháng
(2025-07-10)
0.30 3.45% 6,363,000 0 0
7.80
9.50
9.40
6 tháng
(2025-04-11)
4.10 83.67% 20,554,900 0 0
4.80
9.50
9.40
12 tháng
(2024-10-14)
5.90 190.32% 54,553,175 -1,000 -0.0
2.90
9.50
9.40
24 tháng
(2023-10-19)
4.90 119.51% 80,642,168 -1,300 -0.0
2.90
9.50
9.40
36 tháng
(2022-10-24)
4.70 109.30% 152,079,621 -2,700 -0.0
2.90
9.50
9.40
60 tháng
(2020-11-03)
5.90 190.32% 719,549,191 94,500 -0.8
2.50
16.40
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
9.30
11,900 9.30 9.30 9.30 0 0 0
08/10/2025
9.40
119,400 9 9.40 9 0 0 0
07/10/2025
9
32,600 9 9 8.90 0 0 0
06/10/2025
9.10
43,900 9 9.10 8.90 0 0 0
03/10/2025
9
39,500 8.90 9 8.90 0 0 0
02/10/2025
9
77,200 9.10 9.10 8.90 0 0 0
01/10/2025
9.10
22,500 9 9.10 9 0 0 0
30/09/2025
9
137,400 8.70 9 8.60 0 0 0
29/09/2025
8.80
25,500 8.70 8.80 8.70 0 0 0
26/09/2025
8.80
24,500 8.80 8.80 8.70 0 0 0
25/09/2025
8.80
102,000 8.90 8.90 8.80 0 0 0
24/09/2025
9
28,700 9 9 8.90 0 0 0
23/09/2025
9
11,000 9 9.10 8.90 0 0 0
22/09/2025
9
55,800 8.90 9 8.70 0 0 0
19/09/2025
9
69,800 9 9.10 8.90 0 0 0
18/09/2025
9
18,300 8.90 9.10 8.90 0 0 0
17/09/2025
9
69,300 9.20 9.20 8.90 0 0 0
16/09/2025
9.30
66,700 9.20 9.40 9 0 0 0
15/09/2025
9.30
57,900 9.40 9.50 9.30 0 0 0
12/09/2025
9.50
122,700 9.20 9.60 9 0 0 0
11/09/2025
9.20
35,900 9 9.20 8.90 0 0 0
10/09/2025
9.20
62,100 9.10 9.20 9 0 0 0
09/09/2025
9.20
81,700 9.20 9.20 8.90 0 0 0
08/09/2025
9.20
61,300 9.50 9.50 9.10 0 0 0
05/09/2025
9.50
195,300 9.50 9.50 9.10 0 0 0
04/09/2025
9.50
120,400 9.20 9.50 9.10 0 0 0
03/09/2025
9.30
35,300 9.10 9.30 9 0 0 0
29/08/2025
9.20
26,900 9.20 9.20 8.90 0 0 0
28/08/2025
9.20
11,800 9.20 9.50 9.10 0 0 0
27/08/2025
9.30
117,500 9.10 9.30 8.90 0 0 0
26/08/2025
9.10
13,500 9.10 9.40 9.10 0 0 0
25/08/2025
9.10
384,900 8.60 9.40 8.30 0 0 0
22/08/2025
8.60
96,000 8.40 8.60 8.20 0 0 0
21/08/2025
8.60
48,200 8.50 8.60 8.30 0 0 0
20/08/2025
8.50
292,600 8.20 8.80 8.20 0 0 0
19/08/2025
8.20
55,200 8.20 8.30 8 0 0 0
18/08/2025
8.20
15,800 8.20 8.30 8.10 0 0 0
15/08/2025
8.20
67,600 8.40 8.40 8 0 0 0
14/08/2025
8.40
34,500 8.30 8.40 8.20 0 0 0
13/08/2025
8.30
139,100 8.20 8.40 7.90 0 0 0
12/08/2025
8.30
34,800 8.30 8.30 8.20 0 0 0
11/08/2025
8.30
63,700 8.20 8.30 8.10 0 0 0
08/08/2025
8.20
171,100 8 8.20 8 0 0 0
07/08/2025
8.10
59,300 8.20 8.20 8 0 0 0
06/08/2025
8.20
42,400 8.20 8.20 8.10 0 0 0
05/08/2025
8.20
41,100 8.10 8.20 8 0 0 0
04/08/2025
8.10
60,200 8 8.10 8 0 0 0
01/08/2025
8
31,200 8 8.10 8 0 0 0
31/07/2025
8
67,700 8 8 7.80 0 0 0
30/07/2025
8
95,100 7.80 8 7.80 0 0 0
29/07/2025
7.80
170,200 8 8.10 7.70 0 0 0
28/07/2025
8
74,700 7.90 8.10 7.90 0 0 0
25/07/2025
7.90
138,400 7.90 8.10 7.90 0 0 0
24/07/2025
7.90
32,100 7.90 8 7.90 0 0 0
23/07/2025
7.90
46,800 8 8 7.90 0 0 0
22/07/2025
7.90
182,700 8.10 8.10 7.70 0 0 0
21/07/2025
8
81,100 8.20 8.30 8 0 0 0
18/07/2025
8.20
25,400 8.30 8.30 8.10 0 0 0
17/07/2025
8.10
587,900 8.10 8.50 8 0 0 0
16/07/2025
8.10
54,500 8 8.10 8 0 0 0
15/07/2025
8.10
366,500 8.10 8.30 8 0 0 0
14/07/2025
8.20
621,100 8.20 8.60 8.10 0 0 0
11/07/2025
8.30
273,100 8.40 8.50 8.10 0 0 0
10/07/2025
8.70
141,000 8.50 8.90 8.30 0 0 0
09/07/2025
8.90
404,600 8.60 8.70 8.30 0 0 0
08/07/2025
8.60
66,500 9.10 9.10 8.60 0 0 0
07/07/2025
9
17,400 9.10 9.10 8.90 0 0 0
04/07/2025
9.10
1,338,300 8.50 9.10 8.10 0 0 0
03/07/2025
8.30
95,800 8.40 8.40 8.30 0 0 0
02/07/2025
8.30
148,800 8.20 8.40 8.20 0 0 0
01/07/2025
8.30
109,200 8.20 8.30 8.20 0 0 0
30/06/2025
8.20
80,400 8.30 8.30 8.10 0 0 0
27/06/2025
8.30
4,600 8.40 8.40 8.20 0 0 0
26/06/2025
8.30
117,000 8.20 8.30 8.10 0 0 0
25/06/2025
8.20
962,500 8.10 8.30 8.10 0 0 0
24/06/2025
8.20
109,700 8.10 8.20 8.10 0 0 0
23/06/2025
8.10
189,000 8 8.20 7.60 0 0 0
20/06/2025
8
149,700 8 8.20 8 0 0 0
19/06/2025
8
22,500 7.90 8.10 7.90 0 0 0
18/06/2025
7.90
58,600 7.90 8.10 7.90 0 0 0
17/06/2025
7.90
253,000 7.90 8 7.90 0 0 0
16/06/2025
7.90
145,800 8 8.10 7.70 0 0 0
13/06/2025
8
149,600 8.10 8 7.80 0 0 0
12/06/2025
8.10
181,100 8.20 8.80 8 0 0 0
11/06/2025
8.20
851,600 7.60 8.20 7.60 0 0 0
10/06/2025
7.50
80,800 7.70 7.50 7 0 0 0
09/06/2025
7.50
166,000 7.70 7.90 7.70 0 0 0
06/06/2025
8
189,400 7.90 8.10 7.60 0 0 0
05/06/2025
7.90
65,800 7.90 7.90 7.60 0 0 0
04/06/2025
7.90
394,800 8.10 8.20 7.70 0 0 0
03/06/2025
7.80
608,000 7.50 8 7.50 0 0 0
02/06/2025
7.50
110,400 7.70 7.70 7.40 0 0 0
30/05/2025
7.50
156,700 7.40 7.90 7.30 0 0 0
29/05/2025
7.50
545,000 7.50 8.10 7.10 0 0 0
28/05/2025
7.50
1,022,400 6.90 7.50 6.60 0 0 0
27/05/2025
6.90
94,200 6.90 7.30 6.80 0 0 0
26/05/2025
6.90
606,800 6.40 6.90 6.30 0 0 0
23/05/2025
6.30
161,900 6.50 6.80 6.30 0 0 0
22/05/2025
6.50
407,700 6.60 7.20 6.50 0 0 0
21/05/2025
6.60
1,260,600 6 6.60 6 0 0 0
20/05/2025
6
51,500 6 6 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |