Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2008	14.95	1,500	15.37	15.37	14.95	0	0	0
21/01/2008	15.37	12,000	15.37	16.14	15.37	0	0	0
18/01/2008	15.37	4,200	16.14	16.14	15.33	0	0	0
17/01/2008	16.14	1,000	15.45	16.52	15.37	0	0	0
16/01/2008	15.45	19,100	14.03	15.49	15.37	0	0	0
15/01/2008	14.03	3,100	15.37	15.37	13.83	0	0	0
14/01/2008	15.37	5,700	16.14	16.14	14.99	0	0	0
11/01/2008	16.14	3,600	15.56	16.14	15.76	0	0	0
10/01/2008	15.56	5,900	17.29	17.29	15.56	0	0	0
09/01/2008	17.29	1,500	18.25	18.25	16.52	0	0	0
08/01/2008	18.25	0	18.25	18.25	18.25	0	0	0
07/01/2008	18.25	300	18.25	18.25	16.83	0	0	0
04/01/2008	18.25	3,000	18.83	18.83	18.25	2,000	0	0
03/01/2008	18.83	5,000	17.68	18.83	17.87	0	0	0
02/01/2008	17.68	3,500	17.48	17.68	17.56	2,100	0	0
28/12/2007	17.48	1,600	17.29	17.48	17.41	200	0	0
27/12/2007	17.29	2,100	17.29	17.29	17.29	900	0	0
26/12/2007	17.29	7,900	19.02	19.02	16.14	4,100	0	0
25/12/2007	19.02	1,600	16.87	19.21	16.68	0	0	0
24/12/2007	16.87	0	16.87	16.87	16.87	0	0	0
21/12/2007	16.87	300	18.45	19.14	16.87	0	0	0
20/12/2007	18.45	0	18.45	18.45	18.45	0	0	0
19/12/2007	18.45	4,600	18.45	19.21	18.45	1,000	0	0
18/12/2007	18.45	2,000	18.45	18.45	17.68	1,300	0	0
17/12/2007	18.45	6,200	19.21	19.21	18.45	400	0	0
14/12/2007	19.21	600	19.33	19.33	18.45	0	0	0
13/12/2007	19.33	2,600	19.41	20.75	19.21	0	0	0
12/12/2007	19.41	8,000	18.06	19.41	18.87	0	0	0
11/12/2007	18.06	1,500	19.60	19.60	18.06	0	0	0
10/12/2007	19.60	1,400	19.98	19.98	19.60	0	0	0
07/12/2007	19.98	6,400	19.60	20.94	19.98	0	0	0
06/12/2007	19.60	10,200	20.56	21.14	19.21	0	0	0
05/12/2007	20.56	14,500	21.33	21.33	20.56	500	0	0
04/12/2007	21.33	15,300	19.33	21.33	19.98	0	0	0
03/12/2007	19.33	2,500	19.98	20.21	19.33	0	0	0
30/11/2007	19.98	400	20.02	20.02	19.98	0	0	0
29/11/2007	20.02	500	19.60	20.37	20.02	0	0	0
28/11/2007	19.60	500	19.98	19.98	19.60	0	0	0
27/11/2007	19.98	2,500	19.41	20.79	19.60	0	0	0
26/11/2007	19.41	21,400	18.83	19.41	17.87	0	800	0
23/11/2007	18.83	3,000	19.21	19.21	18.83	0	0	0
22/11/2007	19.21	3,900	19.21	20.17	19.21	0	1,700	0
21/11/2007	19.21	1,500	20.75	20.75	19.21	0	500	0
20/11/2007	20.75	2,200	21.52	21.52	19.60	0	0	0
19/11/2007	21.52	700	21.90	21.90	20.37	0	0	0
16/11/2007	21.90	0	21.90	21.90	21.90	0	0	0
15/11/2007	21.90	1,300	21.14	22.29	21.14	0	0	0
14/11/2007	21.14	17,000	19.98	21.52	20.37	0	0	0
13/11/2007	19.98	2,000	21.90	21.90	19.98	0	0	0
12/11/2007	21.90	500	21.90	21.90	21.90	0	0	0
09/11/2007	21.90	9,900	22.67	22.67	21.87	0	0	0
08/11/2007	22.67	4,500	22.86	23.44	22.67	0	0	0
07/11/2007	22.86	24,000	22.86	23.44	22.29	0	0	0
06/11/2007	22.86	4,700	23.44	23.44	22.29	0	0	0
05/11/2007	23.44	10,700	25.17	25.17	23.06	0	0	0
02/11/2007	25.17	6,400	25.94	26.32	24.98	0	0	0
01/11/2007	25.94	8,400	25.75	26.32	23.44	0	0	0
31/10/2007	25.75	9,600	25.59	25.75	23.25	0	0	0
30/10/2007	25.59	7,800	26.40	27.67	25.59	0	0	0
29/10/2007	26.40	10,800	29.01	29.21	26.40	0	0	0
26/10/2007	29.01	28,900	27.05	29.51	28.05	0	0	0
25/10/2007	27.05	30,300	27.09	27.09	24.59	0	0	0
24/10/2007	27.09	46,900	24.75	27.28	22.40	0	10,000	0
23/10/2007	24.75	27,800	27.09	27.09	24.75	0	0	0
22/10/2007	27.09	17,800	28.82	30.17	27.09	0	0	0
19/10/2007	28.82	12,400	31.13	33.82	28.48	0	0	0
18/10/2007	31.13	46,600	28.82	31.70	30.36	0	0	0
17/10/2007	28.82	70,700	29.97	29.97	28.82	13,000	0	0
16/10/2007	29.97	62,300	29.97	38.43	16.91	0	0	0

Page:
<<
41
42
43

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	0	0%	776,368	0	0	2.90 3.20 3
2 tháng (2024-09-23)	-0.30	-8.82%	4,512,922	0	0	2.90 3.70 3
3 tháng (2024-08-23)	0	0%	5,718,201	0	0	2.90 3.70 3
6 tháng (2024-05-27)	-0.70	-18.42%	13,154,182	0	0	2.90 4.10 3
12 tháng (2023-11-27)	-0.70	-18.42%	24,839,526	-300	-0.0	2.90 4.40 3
24 tháng (2022-12-02)	-2.20	-41.51%	95,501,851	-1,700	-0.0	2.90 6 3
36 tháng (2021-12-07)	-5.50	-63.95%	233,189,050	-98,900	-1.6	2.90 16.40 3
60 tháng (2019-12-18)	2.10	210%	841,867,899	179,150	-0.4	0.80 16.40 3

CTCP Đầu tư Sao Thăng Long (dst)

THỐNG KÊ GIAO DỊCH