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)
12/01/2024
3.80
 40,100 3.80 3.80 3.70 0 0 0
11/01/2024
3.80
 53,902 3.70 3.90 3.70 0 0 0
10/01/2024
3.80
 43,010 3.80 3.80 3.80 0 0 0
09/01/2024
3.80
 84,100 3.80 3.90 3.70 0 0 0
08/01/2024
3.80
 110,960 3.90 3.90 3.80 0 0 0
05/01/2024
3.80
 42,660 3.80 3.90 3.80 0 0 0
04/01/2024
3.80
 15,500 3.90 3.90 3.80 0 0 0
03/01/2024
3.90
 87,908 3.80 3.90 3.80 0 0 0
02/01/2024
3.90
 45,800 3.90 3.90 3.80 0 0 0
01/01/2024
3.90
 35,810 3.90 3.90 3.80 0 0 0
29/12/2023
3.90
 35,810 3.90 3.90 3.80 0 0 0
28/12/2023
3.90
 53,700 3.90 3.90 3.80 0 0 0
27/12/2023
3.90
 7,505 3.90 3.90 3.80 0 0 0
26/12/2023
3.90
 77,300 3.80 3.90 3.80 0 0 0
25/12/2023
3.80
 10,205 3.80 3.80 3.70 0 0 0
22/12/2023
3.80
 46,000 3.80 3.80 3.70 0 0 0
21/12/2023
3.80
 39,100 3.80 3.90 3.70 0 0 0
20/12/2023
3.80
 13,432 3.90 3.90 3.80 0 0 0
19/12/2023
3.90
 51,017 3.90 3.90 3.80 0 0 0
18/12/2023
3.90
 35,900 3.90 3.90 3.80 0 0 0
15/12/2023
3.90
 45,900 3.80 3.90 3.80 0 0 0
14/12/2023
3.80
 470,203 3.90 3.90 3.80 0 0 0
13/12/2023
3.90
 29,917 3.90 3.90 3.80 0 0 0
12/12/2023
3.90
 32,401 3.90 3.90 3.80 0 0 0
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
4.20
 13,200 4.30 4.30 4.10 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
5.20
 254,802 5.10 5.30 5.10 0 0 0
06/11/2023
4
 38,620 3.90 4 3.80 0 0 0
03/11/2023
3.80
 63,520 3.90 3.90 3.70 0 0 0
02/11/2023
3.90
 145,790 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
 77,850 3.80 3.90 3.70 0 0 0
30/10/2023
3.80
 89,200 3.80 3.90 3.80 0 0 0
27/10/2023
7
 174,900 6.70 7 6.30 0 0 0
26/10/2023
3.90
 226,700 4.10 4.10 3.80 0 0 0
25/10/2023
4.10
 30,901 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 4.10 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
 103,604 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
 126,701 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 4.50 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 4.50 4.60 4.40 0 0 0
04/10/2023
4.60
 144,900 4.40 4.60 4.10 0 0 0
03/10/2023
4.50
 236,600 4.80 4.80 4.50 0 0 0
02/10/2023
4.90
 273,901 4.60 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 4.80 4.80 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 4.80 4.90 4.80 0 0 0
19/09/2023
7
 174,900 6.70 7 6.30 0 0 0
18/09/2023
4.90
 165,700 4.90 4.90 4.70 0 0 0
15/09/2023
7
 174,900 6.70 7 6.30 0 0 0
14/09/2023
4.90
 323,332 5 5 4.80 0 0 0
13/09/2023
5
 315,601 5 5.10 5 0 0 0
12/09/2023
5
 214,665 5 5.10 5 0 0 0
11/09/2023
5
 422,050 5.20 5.20 5 0 0 0
08/09/2023
5.10
 292,265 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
 307,315 5.30 5.40 5.10 0 0 0
05/09/2023
5.30
 214,835 5.20 5.40 5.20 0 0 0
04/09/2023
4.30
 178,900 4.30 4.40 4.20 0 0 0
01/09/2023
4.10
 75,100 4.10 4.30 4.10 0 0 0
31/08/2023
5.20
 206,968 5.10 5.30 5.10 0 0 0
30/08/2023
5.10
 250,000 5.10 5.20 5 0 0 0
29/08/2023
5.20
 173,900 5 5.20 5 0 0 0
28/08/2023
5.10
 155,901 5 5.10 5 0 0 0

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