CTCP Đầu tư Sao Thăng Long (dst)

8.10
0.60
(8%)
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
(2026-08-19) 		-0.90 -10.71% 4,015,100 -200 -0.0
6.70
10.70
8.10
2 tháng
(2026-07-20) 		-2.70 -26.47% 8,902,400 -200 -0.0
6.60
10.70
8.10
3 tháng
(2026-06-22) 		-4.30 -36.44% 12,425,400 -200 -0.0
6.60
13.30
8.10
6 tháng
(2026-03-23) 		-0.70 -8.54% 28,745,300 -3,300 -0.0
4
13.30
8.10
12 tháng
(2025-09-23) 		-1.50 -16.67% 48,600,600 -9,800 -0.1
4
13.60
8.10
24 tháng
(2024-09-30) 		4.40 141.94% 109,550,153 -10,400 -0.1
2.90
13.60
8.10
36 tháng
(2023-10-04) 		2.90 63.04% 137,041,366 -10,700 -0.1
2.90
13.60
8.10
60 tháng
(2021-10-14) 		2.50 50% 426,283,139 -102,100 -1.9
2.90
16.40
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
3.70
 34,012 3.70 3.80 3.70 0 0 0
30/05/2024
3.80
 72,400 3.80 3.90 3.70 0 0 0
29/05/2024
3.90
 81,500 4 4 3.70 0 0 0
28/05/2024
3.90
 140,562 3.80 4 3.70 0 0 0
27/05/2024
3.80
 19,300 3.70 3.80 3.60 0 0 0
24/05/2024
3.70
 73,700 3.80 3.80 3.70 0 0 0
23/05/2024
3.80
 31,832 3.60 3.80 3.60 0 0 0
22/05/2024
3.80
 148,000 3.70 3.80 3.60 0 0 0
21/05/2024
3.70
 110,331 3.80 3.80 3.60 0 0 0
20/05/2024
3.80
 24,200 3.70 3.80 3.70 0 0 0
17/05/2024
7
 174,900 6.70 7 6.30 0 0 0
16/05/2024
3.70
 81,300 3.80 3.80 3.70 0 0 0
15/05/2024
3.80
 46,500 3.80 3.80 3.70 0 0 0
14/05/2024
3.80
 161,700 3.60 3.80 3.60 0 0 0
13/05/2024
3.60
 126,800 3.60 3.70 3.60 0 0 0
10/05/2024
3.60
 74,600 3.60 3.70 3.50 0 100 -0.0
09/05/2024
3.60
 222,600 3.80 3.80 3.50 0 0 0
08/05/2024
3.70
 4,700 3.70 3.70 3.60 0 0 0
07/05/2024
3.70
 56,203 3.70 3.80 3.70 0 0 0
06/05/2024
3.70
 92,700 3.60 3.80 3.60 0 0 0
03/05/2024
3.60
 25,400 3.60 3.60 3.50 0 0 0
02/05/2024
3.60
 39,700 3.60 3.60 3.50 0 0 0
01/05/2024
3.80
 42,660 3.80 3.90 3.80 0 0 0
30/04/2024
7
 174,900 6.70 7 6.30 0 0 0
29/04/2024
7
 174,900 6.70 7 6.30 0 0 0
26/04/2024
3.60
 106,700 3.50 3.60 3.40 0 0 0
25/04/2024
3.50
 79,500 3.50 3.50 3.40 0 0 0
24/04/2024
3.60
 20,300 3.50 3.60 3.50 0 0 0
23/04/2024
3.50
 170,300 3.40 3.70 3.30 0 0 0
22/04/2024
3.40
 131,300 3.30 3.40 3.30 0 0 0
19/04/2024
3.30
 257,705 3.40 3.50 3.30 0 0 0
18/04/2024
7
 174,900 6.70 7 6.30 0 0 0
17/04/2024
3.50
 115,200 3.70 3.70 3.40 0 0 0
16/04/2024
3.60
 208,300 3.70 3.70 3.50 0 0 0
15/04/2024
3.80
 238,400 3.80 3.90 3.60 0 0 0
12/04/2024
3.90
 21,607 3.80 3.90 3.80 0 0 0
11/04/2024
3.80
 58,701 3.90 3.90 3.70 0 0 0
10/04/2024
3.80
 297,800 3.80 3.90 3.80 0 0 0
09/04/2024
3.80
 59,100 3.90 3.90 3.80 0 0 0
08/04/2024
3.90
 47,000 3.80 3.90 3.80 0 0 0
05/04/2024
3.90
 68,200 3.90 4 3.80 0 0 0
04/04/2024
4
 133,400 4 4 3.90 0 0 0
03/04/2024
3.90
 106,200 4 4 3.90 0 0 0
02/04/2024
4
 117,701 3.90 4 3.90 0 0 0
01/04/2024
3.90
 194,500 4 4 3.90 0 0 0
29/03/2024
4
 58,400 4 4 3.90 0 0 0
28/03/2024
4
 92,000 4 4.10 3.90 0 0 0
27/03/2024
4.10
 132,401 4 4.10 3.90 0 0 0
26/03/2024
4
 45,900 4 4 3.90 0 0 0
25/03/2024
3.90
 73,300 4 4 3.90 0 0 0
22/03/2024
4
 339,405 4.10 4.10 3.90 0 0 0
21/03/2024
4.10
 162,400 4.10 4.20 4 0 0 0
20/03/2024
4.10
 112,110 4.10 4.10 3.90 0 0 0
19/03/2024
4
 163,400 4.10 4.10 3.90 0 0 0
18/03/2024
4.10
 129,313 4.10 4.20 4 0 0 0
15/03/2024
4.10
 51,808 4.20 4.20 4.10 0 0 0
14/03/2024
4.20
 131,200 4.10 4.30 4.10 0 0 0
13/03/2024
4.10
 41,600 4.10 4.10 4 0 0 0
12/03/2024
4.10
 52,003 4.10 4.10 4 0 0 0
11/03/2024
4.20
 55,000 4.10 4.20 4 0 0 0
08/03/2024
4.10
 77,300 4.30 4.30 4.10 0 0 0
07/03/2024
4.30
 130,320 4.30 4.30 4.10 0 0 0
06/03/2024
4.30
 114,000 4.30 4.40 4.20 0 0 0
05/03/2024
4.30
 119,976 4.30 4.40 4.20 0 0 0
04/03/2024
4.40
 129,800 4.40 4.40 4.30 0 200 -0.0
01/03/2024
4.40
 59,755 4.20 4.40 4.20 0 0 0
29/02/2024
4.30
 156,110 4.20 4.50 4.10 0 0 0
28/02/2024
4.20
 218,634 4.50 4.50 4.10 0 0 0
27/02/2024
4.30
 108,400 4.40 4.40 4.20 0 0 0
26/02/2024
4.40
 247,000 4.20 4.50 4.10 0 0 0
23/02/2024
4.10
 346,300 4.50 4.60 4.10 0 0 0
22/02/2024
4.40
 816,611 4.40 4.60 4.40 0 0 0
21/02/2024
4.20
 265,467 4 4.20 4 0 0 0
20/02/2024
3.90
 165,104 3.90 4 3.80 0 0 0
19/02/2024
3.90
 24,300 3.90 3.90 3.80 0 0 0
16/02/2024
3.90
 65,942 3.90 4 3.80 0 0 0
15/02/2024
3.90
 28,450 3.80 3.90 3.70 0 0 0
14/02/2024
7
 174,900 6.70 7 6.30 0 0 0
13/02/2024
7
 174,900 6.70 7 6.30 0 0 0
12/02/2024
3
 2,420 3 3 3 0 0 0
09/02/2024
3
 57,636 3 3.10 2.90 0 0 0
08/02/2024
3.40
 124,100 3.40 3.40 3.10 0 0 0
07/02/2024
3.90
 122,812 3.70 3.90 3.60 0 0 0
06/02/2024
3.80
 63,215 3.80 3.80 3.70 0 0 0
05/02/2024
3.90
 41,550 3.90 3.90 3.70 0 0 0
02/02/2024
3.90
 32,014 3.80 3.90 3.80 0 0 0
01/02/2024
3.80
 30,903 3.80 3.80 3.70 0 0 0
31/01/2024
3.80
 54,901 3.50 3.90 3.50 0 0 0
30/01/2024
3.80
 44,600 3.80 3.90 3.70 0 0 0
29/01/2024
3.80
 30,000 4 4 3.80 0 0 0
26/01/2024
4
 116,200 3.90 4 3.80 0 0 0
25/01/2024
3.90
 104,200 3.80 3.90 3.70 0 0 0
24/01/2024
3.90
 23,800 3.80 3.90 3.80 0 0 0
23/01/2024
3.80
 54,800 3.80 3.90 3.70 0 0 0
22/01/2024
3.80
 46,400 3.80 3.90 3.70 0 0 0
19/01/2024
3.80
 38,004 3.80 3.80 3.80 0 0 0
18/01/2024
3.80
 36,800 3.80 3.90 3.70 0 0 0
17/01/2024
3.80
 74,561 3.80 3.80 3.70 0 0 0
16/01/2024
3.80
 25,321 3.80 3.80 3.70 0 0 0
15/01/2024
3.80
 39,027 3.80 3.80 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |