CTCP Đầu tư Sao Thăng Long (dst)

5.80
0.20
(3.57%)
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
(2026-09-07) 		-0.50 -6.58% 3,166,500 0 0
5.60
8.10
5.60
2 tháng
(2026-08-06) 		-2.30 -24.47% 5,262,400 0 0
5.60
9.40
5.60
3 tháng
(2026-07-07) 		-5.70 -44.53% 10,072,000 0 0
5.60
13.30
5.60
6 tháng
(2026-04-08) 		-1 -12.35% 26,878,800 -3,100 0.0
4
13.30
5.60
12 tháng
(2025-10-10) 		-2.20 -23.66% 45,625,500 -9,600 -0.1
4
13.60
5.60
24 tháng
(2024-10-15) 		3.90 121.87% 100,102,710 -10,200 -0.1
2.90
13.60
5.60
36 tháng
(2023-10-23) 		3 73.17% 126,363,937 -10,500 -0.1
2.90
13.60
5.60
60 tháng
(2021-11-01) 		0.90 14.52% 394,010,515 -170,000 -2.3
2.90
16.40
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
12.20
 1,417,140 12.50 12.70 12.20 0 0 0
30/12/2021
12.60
 1,370,635 12.80 12.80 12.30 600 600 0
29/12/2021
12.80
 985,888 12.60 12.90 12.30 0 0 0
28/12/2021
12.60
 1,083,271 12.40 13 12.30 0 0 0
27/12/2021
12.40
 1,948,179 11.70 12.60 11.70 100 0 0.0
24/12/2021
12.40
 3,032,586 11.70 12.80 11.70 500 0 0.0
23/12/2021
11.70
 3,456,940 10.70 11.70 10 0 1,000 0.0
22/12/2021
10.70
 1,503,198 10.30 11 10.10 1,100 0 0.0
21/12/2021
10.30
 1,364,656 10.30 10.50 9.90 44,800 0 0.5
20/12/2021
10.30
 1,577,568 9.90 10.60 9.80 0 0 0
17/12/2021
10
 3,000,549 10 10.50 9.80 1,000 0 0.0
16/12/2021
9.60
 4,379,572 8.90 9.60 8.80 0 0 0
15/12/2021
8.80
 1,143,025 8.80 8.90 8.60 0 0 0
14/12/2021
8.80
 1,163,635 9 9.10 8.60 0 100 0.0
13/12/2021
9
 1,611,620 8.40 9.10 8.40 0 0 0
10/12/2021
8.50
 1,869,791 8.50 8.60 8.10 0 0 0
09/12/2021
8.50
 905,500 8.60 8.70 8.40 0 5,000 0.0
08/12/2021
8.60
 1,320,150 8.80 9 8.50 0 0 0
07/12/2021
8.60
 1,782,827 8 8.60 7.90 700 0 0.0
06/12/2021
7.90
 1,803,120 8.30 8.60 7.70 0 700 0.0
03/12/2021
8.30
 2,171,738 9 9.10 8.10 0 0 0
02/12/2021
8.90
 3,464,129 8.40 9.20 8.40 0 93,600 -0.8
01/12/2021
8.40
 2,268,039 7.80 8.50 7.60 0 8,000 -0.1
30/11/2021
7.90
 2,051,533 8 8.50 7.80 0 10,000 -0.1
29/11/2021
7.90
 1,740,534 7 7.90 6.60 93,600 0 0.6
26/11/2021
7.20
 3,103,278 7.60 7.70 7 0 600 0.0
25/11/2021
7.70
 1,095,174 7.70 7.80 7.30 0 0 0
24/11/2021
7.70
 1,388,675 7.40 8 7.30 500 0 0.0
23/11/2021
7.40
 1,327,419 7.10 7.40 6.50 1,000 0 0.0
22/11/2021
7.20
 2,953,844 8 8 7.20 5,400 164,000 -1.1
19/11/2021
8
 3,706,374 8.40 8.80 7.60 5,100 60,500 -0.5
18/11/2021
8.40
 2,685,131 8.40 8.40 7.70 100,000 0 0.8
17/11/2021
7.70
 2,565,767 7 7.70 6.90 0 10,200 -0.1
16/11/2021
7
 4,931,652 7.60 7.60 6.90 60,000 1,000 0.4
15/11/2021
7.60
 3,242,167 8.10 8.10 7.50 9,000 0 0.1
12/11/2021
7.40
 3,412,607 6.80 7.40 6.50 16,200 0 0.1
11/11/2021
6.80
 4,656,769 6.30 6.80 6.10 0 6,000 0.0
10/11/2021
6.20
 1,438,181 5.90 6.20 5.80 0 100 0.0
09/11/2021
5.90
 1,180,930 6.10 6.10 5.90 0 100 0.0
08/11/2021
6.10
 1,718,913 5.80 6.20 5.80 0 6,000 0.0
05/11/2021
5.80
 1,171,764 5.80 6 5.70 0 0 0
04/11/2021
5.80
 1,357,224 5.70 5.90 5.40 100 0 0.0
03/11/2021
5.70
 3,198,578 6.20 6.50 5.70 0 600 0.0
02/11/2021
6.30
 1,584,434 6.30 6.40 6 0 0 0
01/11/2021
6.20
 3,184,623 5.80 6.20 5.70 12,000 2,400 0.1
29/10/2021
5.70
 1,775,212 5.80 5.80 5.60 0 0 0
28/10/2021
5.80
 1,301,589 5.60 5.80 5.60 74,000 0 0.4
27/10/2021
5.70
 1,537,367 5.80 5.90 5.60 2,300 0 0.0
26/10/2021
5.80
 1,419,923 5.50 5.90 5.40 0 7,400 0.0
25/10/2021
5.50
 1,322,698 5.90 5.90 5.50 0 0 0
22/10/2021
5.70
 2,194,689 5.60 5.90 5.30 0 0 0
21/10/2021
5.60
 1,161,070 5.80 5.90 5.60 0 100 0.0
20/10/2021
5.80
 3,764,614 5.60 6 5.50 0 0 0
19/10/2021
5.50
 3,171,496 5 5.50 4.90 0 0 0
18/10/2021
5
 1,216,382 5 5.10 4.90 100 800 0.0
15/10/2021
5
 1,101,822 5 5.10 4.90 0 0 0
14/10/2021
5
 966,773 4.80 5.10 4.70 0 0 0
13/10/2021
4.80
 879,550 4.80 4.90 4.70 0 0 0
12/10/2021
4.80
 1,103,610 4.90 4.90 4.70 100 800 0.0
11/10/2021
4.90
 569,990 4.90 5 4.80 0 0 0
08/10/2021
4.90
 764,672 5.10 5.20 4.90 700 0 0.0
07/10/2021
5.10
 1,173,648 4.90 5.20 4.70 0 13,000 -0.1
06/10/2021
4.90
 843,400 5 5 4.70 0 300 0.0
05/10/2021
4.90
 1,180,072 4.60 4.90 4.50 1,700 1,300 0.0
04/10/2021
4.50
 974,432 4.70 4.80 4.50 13,000 5,000 0.0
01/10/2021
4.70
 997,438 4.80 4.90 4.60 2,500 3,500 0.0
30/09/2021
4.80
 736,362 4.70 5 4.70 300 0 0.0
29/09/2021
4.70
 611,410 4.90 4.90 4.70 0 100 0.0
28/09/2021
4.90
 1,720,050 4.40 4.90 4.40 200 2,000 0.0
27/09/2021
4.80
 2,840,003 4.80 5.10 4.80 700 0 0.0
24/09/2021
5.30
 2,581,610 5.50 5.70 5.30 200 0 0.0
23/09/2021
5.80
 3,824,432 6.60 6.80 5.80 5,100 0 0.0
22/09/2021
6.40
 4,247,030 5.90 6.40 5.50 400 1,600 0.0
21/09/2021
5.90
 3,242,685 6 6 5.20 0 100 0.0
20/09/2021
5.60
 3,828,394 5.10 5.60 4.90 92,000 5,000 0.4
17/09/2021
5.10
 2,399,722 5.20 5.50 4.70 7,500 0 0.0
16/09/2021
5
 4,092,380 5.40 5.50 4.90 500 0 0.0
15/09/2021
5.40
 5,237,930 5.50 5.60 5.20 100 0 0.0
14/09/2021
5.10
 5,265,141 5 5.10 4.90 0 2,100 0.0
13/09/2021
4.70
 3,007,000 4.30 4.70 4.30 0 0 0
10/09/2021
4.30
 730,800 4.30 4.30 4.10 100 0 0.0
09/09/2021
4.20
 816,800 4.20 4.30 4 0 0 0
08/09/2021
4.10
 598,029 4.20 4.30 4.10 300 15,600 -0.1
07/09/2021
4.20
 1,425,360 4.60 4.60 4.20 0 0 0
06/09/2021
4.50
 1,501,644 4.30 4.50 4.30 200 0 0.0
01/09/2021
4.30
 2,183,719 4.20 4.50 4.20 300 2,600 0.0
31/08/2021
4.20
 1,077,430 4.20 4.40 4.10 4,000 0 0.0
30/08/2021
4.20
 2,099,068 3.90 4.20 3.90 100 0 0.0
27/08/2021
3.90
 327,222 3.90 4 3.80 600 0 0.0
26/08/2021
3.90
 463,705 4 4 3.90 0 0 0
25/08/2021
4
 453,878 3.90 4 3.80 5,000 0 0.0
24/08/2021
3.90
 625,332 3.90 4 3.80 0 0 0
23/08/2021
3.90
 1,036,250 3.90 4 3.90 0 10,000 0.0
20/08/2021
4
 2,031,050 4.10 4.20 3.90 0 60,000 -0.2
19/08/2021
4.10
 620,400 4.10 4.10 4 0 0 0
18/08/2021
4.10
 792,261 4.10 4.20 4 0 0 0
17/08/2021
4.10
 1,459,912 4.10 4.20 4 0 0 0
16/08/2021
4
 1,077,109 4 4.10 4 0 0 0
13/08/2021
4
 697,804 3.90 4 3.80 0 0 0
12/08/2021
3.90
 746,700 3.90 4 3.80 0 0 0

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