CTCP Đầu tư Sao Thăng Long (dst)

8.10
0.60
(8%)
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
(2026-08-19) 		-0.90 -10.71% 4,015,100 -200 0.0
6.70
10.70
8.10
2 tháng
(2026-07-20) 		-2.70 -26.47% 8,902,400 -200 0.0
6.60
10.70
8.10
3 tháng
(2026-06-22) 		-4.30 -36.44% 12,425,400 -200 0.0
6.60
13.30
8.10
6 tháng
(2026-03-23) 		-0.70 -8.54% 28,745,300 -3,300 0.0
4
13.30
8.10
12 tháng
(2025-09-23) 		-1.50 -16.67% 48,600,600 -9,800 -0.1
4
13.60
8.10
24 tháng
(2024-09-30) 		4.40 141.94% 109,550,153 -10,400 -0.1
2.90
13.60
8.10
36 tháng
(2023-10-04) 		2.90 63.04% 137,041,366 -10,700 -0.1
2.90
13.60
8.10
60 tháng
(2021-10-14) 		2.50 50% 426,283,139 -102,100 -1.9
2.90
16.40
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
9
 637,800 8.40 9.10 8.30 0 0 0
29/07/2022
8.40
 208,200 8.70 8.70 8.30 0 0 0
28/07/2022
8.70
 442,600 8.30 8.90 8.30 0 0 0
27/07/2022
8.30
 710,800 7.70 8.40 7.50 0 0 0
26/07/2022
7.70
 76,900 7.70 7.70 7.60 0 0 0
25/07/2022
7.70
 213,554 7.80 8.40 7.70 1,200 0 0.0
22/07/2022
7.80
 498,150 7.10 7.80 7.20 11,000 1,200 0.1
21/07/2022
7.10
 103,700 7.30 7.30 7.10 0 0 0
20/07/2022
7.30
 232,100 7.10 7.30 7.10 2,000 0 0.0
19/07/2022
7.10
 172,500 7.20 7.20 6.90 0 0 0
18/07/2022
7.20
 226,600 7.20 7.40 7.20 0 0 0
15/07/2022
7.20
 178,000 7.20 7.30 7.20 3,000 0 0.0
14/07/2022
7.20
 252,710 7.20 7.30 7 0 0 0
13/07/2022
7.20
 288,900 7 7.30 6.90 1,000 0 0.0
12/07/2022
7
 124,900 7 7.10 6.90 0 0 0
11/07/2022
7
 93,900 7 7 6.80 0 0 0
08/07/2022
7
 205,200 7 7.20 7 0 0 0
07/07/2022
7
 274,400 6.70 7.10 6.70 0 3,000 0.0
06/07/2022
6.70
 65,500 6.90 7.10 6.70 0 0 0
05/07/2022
6.90
 50,800 7.20 7.20 6.70 0 0 0
04/07/2022
7.20
 372,324 7.20 7.50 6.90 0 0 0
01/07/2022
7.20
 142,306 6.60 7.20 6.30 0 0 0
30/06/2022
6.60
 169,500 7 7.10 6.30 0 0 0
29/06/2022
7
 253,651 7 7.10 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc