CTCP Đầu tư Sao Thăng Long (dst)

9
-0.10
(-1.10%)
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
(2025-11-12) 		0.10 1.11% 1,276,000 0 0
9
9.30
9.10
2 tháng
(2025-10-13) 		-0.10 -1.09% 2,386,800 0 0
9
9.40
9.10
3 tháng
(2025-09-15) 		-0.20 -2.15% 3,470,300 0 0
8.80
9.40
9.10
6 tháng
(2025-06-16) 		1.20 15.19% 13,224,100 0 0
7.80
9.50
9.10
12 tháng
(2024-12-17) 		4.50 97.83% 51,901,795 -100 -0.0
4.40
9.50
9.10
24 tháng
(2023-12-25) 		5.30 139.47% 79,515,137 -1,300 -0.0
2.90
9.50
9.10
36 tháng
(2022-12-28) 		5.10 127.50% 148,713,938 -2,700 -0.0
2.90
9.50
9.10
60 tháng
(2021-01-07) 		6.30 225% 671,787,141 17,500 -1.1
2.70
16.40
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
3.80
 28,706 3.80 3.90 3.80 0 0 0
08/12/2023
3.80
 32,700 3.90 3.90 3.80 0 0 0
07/12/2023
3.90
 100,808 4 4 3.80 0 0 0
06/12/2023
4
 62,301 3.90 4 3.80 0 0 0
05/12/2023
3.90
 150,300 4 4 3.80 0 0 0
04/12/2023
3.90
 158,200 3.90 4 3.90 0 0 0
01/12/2023
3.90
 52,900 3.90 3.90 3.80 0 0 0
30/11/2023
3.90
 33,601 3.90 3.90 3.80 0 0 0
29/11/2023
3.80
 71,400 3.90 3.90 3.80 0 0 0
28/11/2023
3.90
 28,001 3.90 3.90 3.80 0 0 0
27/11/2023
3.80
 10,900 3.90 3.90 3.80 0 0 0
24/11/2023
3.90
 74,700 3.90 3.90 3.80 0 0 0
23/11/2023
3.90
 76,600 4 4 3.90 0 0 0
22/11/2023
4
 44,700 4 4 3.90 0 0 0
21/11/2023
4
 46,300 4 4 3.90 0 0 0
20/11/2023
4
 70,100 4 4 3.90 0 0 0
17/11/2023
4
 265,910 4.10 4.20 4 0 0 0
16/11/2023
4.10
 38,406 4 4.10 4 0 0 0
15/11/2023
4.10
 45,701 4 4.20 4 0 0 0
14/11/2023
4
 58,102 4 4 3.90 0 0 0
13/11/2023
4
 41,410 4 4 3.90 0 0 0
10/11/2023
4
 76,545 4.10 4.10 3.90 0 0 0
09/11/2023
4.10
 98,900 4 4.20 4 0 0 0
08/11/2023
4
 143,000 3.80 4 3.80 0 0 0
07/11/2023
3.80
 41,250 3.90 4 3.80 0 0 0
06/11/2023
4
 38,620 3.90 4 3.80 0 0 0
03/11/2023
3.80
 63,500 3.90 3.90 3.70 0 0 0
02/11/2023
3.90
 145,700 3.70 4 3.70 0 0 0
01/11/2023
3.70
 129,300 3.70 3.70 3.50 0 0 0
31/10/2023
3.70
 77,800 3.80 3.90 3.70 0 0 0
30/10/2023
3.80
 89,200 3.90 3.90 3.80 0 0 0
27/10/2023
3.90
 89,400 3.90 3.90 3.70 0 0 0
26/10/2023
3.90
 226,700 4.10 4.10 3.80 0 0 0
25/10/2023
4.10
 30,900 4.10 4.20 4.10 0 0 0
24/10/2023
4.10
 51,200 4.10 4.20 4 0 0 0
23/10/2023
4.10
 38,000 4.20 4.20 4.10 0 0 0
20/10/2023
4.20
 75,000 4.10 4.20 4 0 0 0
19/10/2023
4.10
 44,100 4.20 4.30 4 0 0 0
18/10/2023
4.20
 171,600 4.40 4.40 4 0 0 0
17/10/2023
4.40
 103,600 4.40 4.50 4.40 0 0 0
16/10/2023
4.40
 37,100 4.60 4.60 4.40 0 0 0
13/10/2023
4.60
 87,200 4.70 4.70 4.50 0 0 0
12/10/2023
4.70
 126,700 4.60 4.70 4.50 0 0 0
11/10/2023
4.60
 51,600 4.60 4.60 4.50 0 0 0
10/10/2023
4.60
 108,600 4.60 4.80 4.50 0 0 0
09/10/2023
4.60
 70,800 4.50 4.60 4.40 0 0 0
06/10/2023
4.50
 83,200 4.50 4.50 4.30 0 0 0
05/10/2023
4.50
 82,800 4.60 4.60 4.40 0 0 0
04/10/2023
4.60
 144,900 4.50 4.60 4.10 0 0 0
03/10/2023
4.50
 236,600 4.90 4.90 4.50 0 0 0
02/10/2023
4.90
 273,900 4.70 5 4.60 0 0 0
29/09/2023
4.70
 308,400 4.30 4.70 4.30 0 0 0
28/09/2023
4.30
 113,000 4.30 4.30 4.10 0 0 0
27/09/2023
4.30
 106,800 4.30 4.30 4.10 0 0 0
26/09/2023
4.30
 208,500 4.40 4.50 4.20 0 0 0
25/09/2023
4.40
 119,300 4.60 4.70 4.40 0 0 0
22/09/2023
4.60
 290,900 4.90 4.90 4.60 0 0 0
21/09/2023
4.90
 91,500 4.80 4.90 4.80 0 0 0
20/09/2023
4.80
 109,300 4.70 4.90 4.80 0 0 0
19/09/2023
4.70
 148,700 4.90 4.90 4.70 0 0 0
18/09/2023
4.90
 165,700 4.90 4.90 4.70 0 0 0
15/09/2023
4.90
 247,500 4.90 4.90 4.80 0 0 0
14/09/2023
4.90
 323,300 5 5 4.80 0 0 0
13/09/2023
5
 315,600 5 5.10 5 0 0 0
12/09/2023
5
 214,600 5 5.10 5 0 0 0
11/09/2023
5
 422,000 5.10 5.20 5 0 0 0
08/09/2023
5.10
 292,200 5.20 5.30 5.10 0 0 0
07/09/2023
5.20
 684,800 5.30 5.30 5.10 0 0 0
06/09/2023
5.30
 307,300 5.30 5.40 5.10 0 0 0
05/09/2023
5.30
 214,800 5.20 5.40 5.20 0 0 0
31/08/2023
5.20
 206,900 5.10 5.30 5.10 0 0 0
30/08/2023
5.10
 250,000 5.20 5.20 5 0 0 0
29/08/2023
5.20
 173,900 5.10 5.20 5 0 0 0
28/08/2023
5.10
 155,900 5 5.10 5 0 0 0
25/08/2023
5
 182,300 5 5.10 5 0 0 0
24/08/2023
5
 318,100 5 5.10 4.90 0 0 0
23/08/2023
5
 171,900 5.10 5.10 4.90 0 0 0
22/08/2023
5.10
 323,300 5 5.10 4.90 0 0 0
21/08/2023
5
 476,800 5.10 5.10 4.80 0 0 0
18/08/2023
5.10
 994,300 5.50 5.50 5 0 0 0
17/08/2023
5.50
 408,600 5.60 5.70 5.50 0 0 0
16/08/2023
5.60
 630,200 5.80 5.80 5.50 0 0 0
15/08/2023
5.80
 556,500 5.80 5.90 5.60 0 0 0
14/08/2023
5.80
 540,700 5.70 5.90 5.60 0 0 0
11/08/2023
5.70
 725,900 5.70 5.80 5.40 0 0 0
10/08/2023
5.70
 1,005,500 6 6.20 5.50 0 0 0
09/08/2023
6
 2,078,200 5.50 6 5.50 0 0 0
08/08/2023
5.50
 955,400 5.30 5.60 5.30 0 0 0
07/08/2023
5.30
 518,000 5.30 5.40 5.20 0 0 0
04/08/2023
5.30
 517,900 5.30 5.40 5.20 0 0 0
03/08/2023
5.30
 560,900 5.30 5.40 5.30 0 0 0
02/08/2023
5.30
 618,600 5.20 5.40 5.20 0 0 0
01/08/2023
5.20
 593,400 5.40 5.50 5.20 0 0 0
31/07/2023
5.40
 731,500 5.60 5.60 5.30 0 0 0
28/07/2023
5.60
 1,729,000 5.20 5.60 5.10 0 0 0
27/07/2023
5.20
 357,200 5.20 5.30 5.10 0 0 0
26/07/2023
5.20
 247,000 5.30 5.40 5.20 0 0 0
25/07/2023
5.30
 1,190,600 5.20 5.40 5.20 0 0 0
24/07/2023
5.20
 311,500 5.10 5.20 5 0 0 0
21/07/2023
5.10
 457,900 5.20 5.20 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |