CTCP Đầu tư Sao Thăng Long (dst)

5.40
-0.50
(-8.47%)
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
5.40
8.10
5.40
2 tháng
(2026-08-06) 		-2.30 -24.47% 5,262,400 0 0
5.40
9.40
5.40
3 tháng
(2026-07-07) 		-5.70 -44.53% 10,072,000 0 0
5.40
13.30
5.40
6 tháng
(2026-04-08) 		-1 -12.35% 26,878,800 -3,100 0.0
4
13.30
5.40
12 tháng
(2025-10-10) 		-2.20 -23.66% 45,625,500 -9,600 -0.1
4
13.60
5.40
24 tháng
(2024-10-15) 		3.90 121.87% 100,102,710 -10,200 -0.1
2.90
13.60
5.40
36 tháng
(2023-10-23) 		3 73.17% 126,363,937 -10,500 -0.1
2.90
13.60
5.40
60 tháng
(2021-11-01) 		0.90 14.52% 394,010,515 -170,000 -2.3
2.90
16.40
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2016
22.77
 480,600 22.77 23.09 22.00 0 0 0
06/06/2016
22.71
 549,500 22.26 23.09 21.87 0 0 0
03/06/2016
22.77
 393,700 23.16 23.16 21.74 0 0 0
02/06/2016
22.83
 543,600 22.51 23.16 22.51 0 0 0
01/06/2016
22.71
 635,500 22.51 23.16 22.19 0 0 0
31/05/2016
22.83
 653,200 22.71 23.35 22.19 0 0 0
30/05/2016
22.77
 509,600 23.22 23.35 22.00 0 0 0
27/05/2016
22.77
 364,300 22.26 23.41 21.61 0 0 0
26/05/2016
22.64
 506,000 22.58 23.67 22.26 0 0 0
25/05/2016
22.64
 449,977 23.03 23.41 21.74 0 0 0
24/05/2016
22.64
 389,100 22.32 23.03 22.26 0 0 0
23/05/2016
22.77
 648,773 22.77 23.09 22.19 0 0 0
20/05/2016
22.77
 561,018 23.16 23.54 22.26 0 0 0
19/05/2016
22.77
 487,000 22.58 23.22 22.06 0 0 0
18/05/2016
22.90
 434,100 22.13 23.16 21.93 0 0 0
17/05/2016
22.83
 595,400 22.38 23.03 22.26 0 0 0
16/05/2016
22.51
 721,470 22.83 23.09 22.26 0 0 0
13/05/2016
22.77
 473,300 22.64 23.03 22.19 0 0 0
12/05/2016
22.64
 1,060,200 20.45 23.16 20.39 0 0 0
11/05/2016
22.58
 992,800 22.83 23.16 21.81 0 0 0
10/05/2016
22.45
 654,500 20.39 23.03 20.39 0 0 0
09/05/2016
22.58
 1,121,900 22.19 23.54 21.87 0 0 0
06/05/2016
22.58
 603,500 20.39 22.58 20.39 0 0 0
05/05/2016
22.51
 512,800 22.45 23.28 22.26 0 0 0
04/05/2016
22.83
 1,620,000 22.06 22.83 22.06 0 0 0
29/04/2016
24.51
 262,900 24.51 24.51 24.51 0 0 0
28/04/2016
27.21
 381,900 29.91 30.23 27.21 0 0 0
27/04/2016
30.23
 1,521,500 30.36 31.20 29.59 0 0 0
26/04/2016
30.36
 1,832,500 28.62 30.36 28.30 0 0 0
25/04/2016
28.37
 1,972,593 25.92 28.37 25.54 0 0 0
22/04/2016
26.18
 321,500 25.92 26.18 25.41 0 0 0
21/04/2016
25.99
 296,200 26.31 26.31 25.21 0 0 0
20/04/2016
25.86
 255,700 25.79 26.24 25.41 0 0 0
19/04/2016
25.79
 371,300 25.47 25.92 25.09 0 0 0
15/04/2016
25.79
 487,300 26.69 27.02 25.60 0 0 0
14/04/2016
26.82
 383,300 27.47 27.47 26.37 0 0 0
13/04/2016
27.47
 646,500 30.81 30.81 27.47 0 0 0
12/04/2016
28.04
 1,167,400 25.86 28.04 25.73 0 0 0
11/04/2016
26.05
 934,400 24.51 26.05 23.86 0 0 0
08/04/2016
24.51
 366,600 24.83 24.83 23.74 0 0 0
07/04/2016
24.70
 499,900 25.09 25.21 24.44 0 0 0
06/04/2016
25.09
 1,035,200 23.16 25.09 23.16 0 0 0
05/04/2016
23.54
 1,086,300 21.87 23.61 21.61 0 0 0
04/04/2016
21.87
 1,194,900 19.94 21.87 19.75 0 0 0
01/04/2016
20.39
 295,200 20.45 20.84 20.00 0 0 0
31/03/2016
20.45
 348,700 18.52 20.58 18.52 0 0 0
30/03/2016
20.52
 529,700 20.07 20.58 20.07 0 0 0
29/03/2016
20.52
 1,178,784 20.65 20.65 20.26 0 0 0
28/03/2016
20.65
 1,060,925 20.45 20.90 20.26 0 0 0
25/03/2016
20.52
 362,377 20.39 20.71 19.94 0 0 0
24/03/2016
20.39
 779,327 20.33 20.45 20.07 0 0 0
23/03/2016
20.33
 446,500 20.58 20.90 20.00 0 0 0
22/03/2016
20.45
 507,100 20.45 20.84 20.13 0 0 0
21/03/2016
20.45
 233,400 20.00 20.45 19.75 0 0 0
18/03/2016
20.33
 403,500 20.58 20.58 20.26 0 0 0
17/03/2016
20.58
 329,412 21.03 21.48 20.58 0 0 0
16/03/2016
21.23
 604,000 22.83 23.48 21.23 0 0 0
15/03/2016
21.36
 1,084,700 20.07 21.42 19.81 0 0 0
14/03/2016
20.07
 1,344,377 18.27 20.07 18.01 0 0 0
11/03/2016
18.27
 551,577 16.47 18.40 16.47 0 0 0
10/03/2016
18.27
 531,500 18.20 18.52 17.75 0 0 0
09/03/2016
18.20
 472,200 17.95 18.33 17.95 0 0 0
08/03/2016
18.14
 629,000 18.46 18.78 18.01 0 0 0
07/03/2016
18.46
 567,200 18.98 19.36 18.46 0 0 0
04/03/2016
18.98
 644,800 19.10 19.62 18.91 0 0 0
03/03/2016
19.30
 688,700 19.75 19.75 18.98 0 0 0
02/03/2016
19.75
 913,300 19.88 20.39 19.68 0 1,500 0.0
01/03/2016
20.00
 1,564,600 18.46 20.26 18.46 0 500 0.0
29/02/2016
18.46
 1,399,700 16.92 18.46 16.72 0 0 0
26/02/2016
17.05
 891,600 16.66 17.11 16.34 0 0 0
25/02/2016
16.40
 578,700 15.05 16.85 15.05 0 0 0
24/02/2016
16.72
 448,400 17.11 17.24 16.66 0 0 0
23/02/2016
16.92
 344,900 16.79 16.98 16.60 0 500 0.0
22/02/2016
16.92
 494,500 16.72 16.98 16.53 0 0 0
19/02/2016
16.85
 643,500 16.53 16.98 16.40 0 0 0
18/02/2016
16.72
 644,500 16.72 16.92 16.53 0 100 0.0
17/02/2016
16.72
 223,200 16.92 16.92 16.72 0 0 0
16/02/2016
16.92
 207,800 16.92 17.05 16.53 0 0 0
15/02/2016
16.92
 179,100 16.60 16.98 16.47 0 0 0
05/02/2016
16.79
 174,100 16.98 17.11 16.66 0 0 0
04/02/2016
16.85
 156,600 16.72 17.11 16.40 0 0 0
03/02/2016
16.85
 226,400 16.60 16.85 16.60 0 0 0
02/02/2016
16.72
 215,700 16.66 17.05 16.66 0 0 0
01/02/2016
16.79
 252,000 17.11 17.24 16.60 0 0 0
29/01/2016
16.85
 195,900 16.85 17.11 16.53 0 0 0
28/01/2016
16.85
 207,300 16.60 16.92 16.34 1,000 0 0.0
27/01/2016
16.72
 221,600 16.92 17.05 16.72 500 0 0.0
26/01/2016
16.92
 248,300 16.85 17.17 16.53 0 0 0
25/01/2016
16.98
 364,700 16.66 16.98 16.40 1,000 0 0.0
22/01/2016
16.66
 228,200 16.92 17.11 16.40 0 3,000 -0.1
21/01/2016
16.79
 218,800 17.05 17.17 16.53 0 0 0
20/01/2016
16.85
 242,500 16.60 16.85 16.47 0 0 0
19/01/2016
16.72
 212,500 16.72 16.79 16.40 0 0 0
18/01/2016
16.72
 258,000 16.66 16.79 16.60 0 1,000 0.0
15/01/2016
16.72
 370,500 16.79 17.05 16.47 0 0 0
14/01/2016
16.79
 268,000 16.60 16.85 16.60 0 1,000 0.0
13/01/2016
16.60
 316,300 16.72 16.72 16.40 0 0 0
12/01/2016
16.66
 389,500 16.47 16.66 16.15 1,000 0 0.0
11/01/2016
16.60
 390,400 16.34 16.66 16.02 1,000 0 0.0
08/01/2016
16.40
 453,900 16.27 16.40 16.08 1,000 0 0.0

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