CTCP Đầu tư Sao Thăng Long (dst)

7.90
0
(0%)
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
(2025-06-25) 		-0.30 -3.66% 5,757,300 0 0
7.90
9.10
7.90
2 tháng
(2025-05-26) 		1 14.49% 11,908,200 0 0
6.90
9.10
7.90
3 tháng
(2025-04-28) 		2.70 51.92% 15,299,600 0 0
5.10
9.10
7.90
6 tháng
(2025-02-03) 		2.10 36.21% 29,690,772 -100 -0.0
4.40
9.10
7.90
12 tháng
(2024-07-30) 		4 102.56% 58,363,180 -1,000 -0.0
2.90
9.10
7.90
24 tháng
(2023-08-07) 		2.60 49.06% 93,626,568 -1,300 -0.0
2.90
9.10
7.90
36 tháng
(2022-08-10) 		-1.10 -12.22% 154,776,661 -3,700 -0.0
2.90
9.50
7.90
60 tháng
(2020-08-20) 		0.10 1.28% 784,431,788 175,573 -0.4
2.50
16.40
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
4.10
 26,500 4.10 4.20 4.10 0 0 0
28/02/2023
4.10
 40,901 4.10 4.20 4.10 0 0 0
27/02/2023
4.10
 160,500 4.20 4.30 4.10 0 0 0
24/02/2023
4.20
 54,839 4.30 4.30 4.20 0 0 0
23/02/2023
4.30
 130,800 4.30 4.30 4.10 0 0 0
22/02/2023
4.30
 106,700 4.40 4.50 4.30 0 0 0
21/02/2023
4.40
 120,800 4.50 4.60 4.40 0 0 0
20/02/2023
4.50
 144,900 4.30 4.50 4.30 0 0 0
17/02/2023
4.30
 133,600 4.40 4.40 4.20 0 0 0
16/02/2023
4.40
 59,500 4.30 4.40 4.20 0 0 0
15/02/2023
4.30
 51,557 4.30 4.40 4.20 0 0 0
14/02/2023
4.30
 118,740 4.30 4.40 4.20 0 0 0
13/02/2023
4.30
 54,500 4.30 4.30 4.10 0 0 0
10/02/2023
4.30
 109,400 4.40 4.50 4.20 0 0 0
09/02/2023
4.40
 65,800 4.40 4.40 4.20 0 0 0
08/02/2023
4.40
 51,601 4.30 4.40 4.20 0 0 0
07/02/2023
4.30
 118,600 4.30 4.50 4.30 0 0 0
06/02/2023
4.30
 88,100 4.30 4.50 4.20 0 0 0
03/02/2023
4.30
 51,000 4.40 4.50 4.20 0 0 0
02/02/2023
4.40
 220,900 4.40 4.50 4.10 0 0 0
01/02/2023
4.40
 193,100 4.70 4.80 4.40 0 0 0
31/01/2023
4.70
 106,900 4.60 4.70 4.50 0 0 0
30/01/2023
4.60
 255,100 4.40 4.70 4.30 0 0 0
27/01/2023
4.40
 143,300 4.20 4.40 4.20 0 0 0
19/01/2023
4.20
 107,800 4.20 4.30 4.10 0 0 0
18/01/2023
4.20
 106,100 4 4.30 4.10 0 0 0
17/01/2023
4
 134,800 4.10 4.20 3.70 0 0 0
16/01/2023
4.10
 52,600 4.10 4.10 4 0 0 0
13/01/2023
4.10
 131,200 4.20 4.30 4 0 0 0
12/01/2023
4.20
 13,200 4.30 4.30 4.10 0 0 0
11/01/2023
4.30
 47,600 4.20 4.30 4.20 0 0 0
10/01/2023
4.20
 41,200 4.10 4.30 4.10 0 0 0
09/01/2023
4.10
 75,100 4.10 4.30 4.10 0 0 0
06/01/2023
4.10
 73,900 4.40 4.40 4.10 0 0 0
05/01/2023
4.40
 53,610 4.50 4.50 4.30 0 0 0
04/01/2023
4.50
 25,500 4.40 4.60 4.40 0 0 0
03/01/2023
4.40
 89,700 4.30 4.50 4.20 0 0 0
30/12/2022
4.30
 40,057 4.40 4.40 4.10 0 0 0
29/12/2022
4.40
 178,500 4 4.40 4.10 0 0 0
28/12/2022
4
 23,000 4 4.10 3.90 0 0 0
27/12/2022
4
 32,600 3.90 4 3.70 0 0 0
26/12/2022
3.90
 59,800 4.20 4.20 3.90 0 0 0
23/12/2022
4.20
 56,310 4.20 4.20 4 0 0 0
22/12/2022
4.20
 43,200 4.20 4.30 4 0 0 0
21/12/2022
4.20
 90,200 4.30 4.40 3.90 0 0 0
20/12/2022
4.30
 143,201 4.50 4.50 4.10 0 0 0
19/12/2022
4.50
 162,600 4.40 4.50 4.30 0 0 0
16/12/2022
4.40
 264,900 4.70 4.70 4.30 0 0 0
15/12/2022
4.70
 115,500 4.80 4.90 4.50 0 0 0
14/12/2022
4.80
 199,700 4.50 4.90 4.30 0 0 0
13/12/2022
4.50
 213,400 4.40 4.60 4.30 0 0 0
12/12/2022
4.40
 235,900 4.50 4.80 4.40 0 0 0
09/12/2022
4.50
 226,300 4.60 4.60 4.20 0 0 0
08/12/2022
4.60
 84,100 4.40 4.70 4.40 0 0 0
07/12/2022
4.40
 291,900 4.80 4.80 4.40 0 0 0
06/12/2022
4.80
 331,700 5.30 5.30 4.80 0 0 0
05/12/2022
5.30
 218,700 5.30 5.50 5.20 0 0 0
02/12/2022
5.30
 187,200 5.20 5.30 5 0 0 0
01/12/2022
5.20
 426,905 4.90 5.30 4.90 0 0 0
30/11/2022
4.90
 69,300 4.90 5 4.50 0 0 0
29/11/2022
4.90
 180,800 4.80 5.10 4.60 0 0 0
28/11/2022
4.80
 105,100 4.40 4.80 4.50 0 0 0
25/11/2022
4.40
 42,700 4.20 4.50 4.20 0 0 0
24/11/2022
4.20
 90,927 4.40 4.40 4.20 0 0 0
23/11/2022
4.40
 25,100 4.70 4.70 4.40 0 0 0
22/11/2022
4.70
 155,502 4.50 4.90 4.50 0 0 0
21/11/2022
4.50
 50,970 4.20 4.50 4.20 0 0 0
18/11/2022
4.20
 38,717 4 4.20 3.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |