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)
25/08/2023
7
 174,900 6.70 7 6.30 0 0 0
24/08/2023
5
 318,100 5 5.10 4.90 0 0 0
23/08/2023
5
 172,050 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
 476,890 5 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
 408,650 5.50 5.70 5.50 0 0 0
16/08/2023
5.60
 630,243 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
 540,747 5.80 5.90 5.60 0 0 0
11/08/2023
5.70
 725,947 5.70 5.80 5.40 0 0 0
10/08/2023
5.70
 1,005,740 6.20 6.20 5.50 0 0 0
09/08/2023
6
 2,078,318 5.50 6 5.50 0 0 0
08/08/2023
5.50
 955,499 5.30 5.60 5.30 0 0 0
07/08/2023
5.30
 518,085 5.30 5.40 5.20 0 0 0
04/08/2023
5.30
 517,919 5.40 5.40 5.20 0 0 0
03/08/2023
5.30
 561,023 5.30 5.40 5.30 0 0 0
02/08/2023
5.30
 618,656 5.20 5.40 5.20 0 0 0
01/08/2023
5.20
 593,400 5.50 5.50 5.20 0 0 0
31/07/2023
5.40
 731,500 5.50 5.60 5.30 0 0 0
28/07/2023
5.60
 1,729,065 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
 247,120 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
 311,506 5.20 5.20 5 0 0 0
21/07/2023
5.10
 457,901 5.20 5.20 5.10 0 0 0
20/07/2023
5.20
 189,000 5.30 5.30 5.10 0 0 0
19/07/2023
5.20
 473,400 5.20 5.30 5.10 0 0 0
18/07/2023
5.20
 292,201 5.30 5.30 5.20 0 0 0
17/07/2023
5.30
 754,414 5.10 5.30 5.10 0 0 0
14/07/2023
5.10
 273,700 5.20 5.20 5 0 0 0
13/07/2023
5.10
 210,240 5.10 5.20 5 0 0 0
12/07/2023
5
 586,501 5.20 5.20 5 0 0 0
11/07/2023
5.20
 254,802 5.10 5.30 5.10 0 0 0
10/07/2023
4.50
 83,200 4.50 4.50 4.30 0 0 0
07/07/2023
5.10
 254,700 5 5.10 4.90 0 0 0
06/07/2023
5
 401,304 5.10 5.10 4.90 0 0 0
05/07/2023
5.10
 286,600 5.10 5.20 5 0 0 0
04/07/2023
5.10
 300,600 5.10 5.20 5.10 0 0 0
03/07/2023
5
 184,600 5.10 5.20 5 0 0 0
30/06/2023
7
 174,900 6.70 7 6.30 0 0 0
29/06/2023
5.20
 521,900 5.10 5.20 5 0 0 0
28/06/2023
5.10
 670,401 5.30 5.40 5.10 0 0 0
27/06/2023
5.30
 393,955 5.30 5.40 5.20 0 0 0
26/06/2023
5.30
 895,700 5.50 5.60 5.20 0 0 0
23/06/2023
5.50
 1,189,064 5.20 5.60 5.20 0 0 0
22/06/2023
5.20
 529,201 5.30 5.40 5.20 0 0 0
21/06/2023
5.30
 529,802 5.30 5.40 5.20 0 0 0
20/06/2023
7
 174,900 6.70 7 6.30 0 0 0
19/06/2023
5
 1,013,000 5.10 5.30 4.90 0 0 0
16/06/2023
5.20
 951,900 5.40 5.60 5.20 0 0 0
15/06/2023
5.40
 725,557 5.50 5.60 5.30 0 0 0
14/06/2023
5.50
 2,373,635 5.40 5.90 5.40 0 0 0
13/06/2023
7
 174,900 6.70 7 6.30 0 0 0
12/06/2023
5.30
 996,961 5 5.30 5 0 0 0
09/06/2023
5
 1,006,835 5.10 5.10 4.90 0 0 0
08/06/2023
5.10
 1,483,503 5.20 5.30 5 0 0 0
07/06/2023
5.20
 1,704,928 5.40 5.50 4.90 0 0 0
06/06/2023
5
 2,957,023 4.80 5 4.50 0 0 0
05/06/2023
4.80
 2,512,902 5 5.10 4.50 0 0 0
02/06/2023
5
 671,034 5.20 5.40 4.90 0 0 0
01/06/2023
5.20
 1,397,195 4.80 5.20 4.80 0 0 0
31/05/2023
4.80
 621,510 4.70 4.90 4.70 0 0 0
30/05/2023
4.60
 353,400 4.80 4.90 4.50 0 0 0
29/05/2023
4.80
 406,680 4.50 4.80 4.50 0 0 0
26/05/2023
4.50
 448,808 4.40 4.60 4.40 0 0 0
25/05/2023
4.30
 105,600 4.30 4.40 4.20 0 0 0
24/05/2023
4.30
 168,200 4.30 4.40 4.20 0 0 0
23/05/2023
4.30
 84,100 4.30 4.40 4.30 0 0 0
22/05/2023
4.30
 73,404 4.40 4.40 4.30 0 0 0
19/05/2023
4.40
 187,100 4.40 4.50 4.20 0 0 0
18/05/2023
4.40
 65,504 4.40 4.50 4.40 0 0 0
17/05/2023
4.40
 196,310 4.40 4.40 4.30 0 0 0
16/05/2023
4.40
 132,400 4.40 4.50 4.30 0 0 0
15/05/2023
4.50
 441,218 4.40 4.70 4.30 0 0 0
12/05/2023
4.30
 227,801 4.40 4.40 4.20 0 0 0
11/05/2023
4.40
 367,816 4.30 4.40 4.20 0 0 0
10/05/2023
4.30
 330,914 4.10 4.30 4 0 0 0
09/05/2023
4.10
 67,720 4.10 4.10 4 0 0 0
08/05/2023
4.10
 146,425 3.90 4.10 3.90 0 0 0
05/05/2023
3.90
 138,700 3.90 4 3.90 0 0 0
04/05/2023
4
 162,800 4 4 3.90 0 0 0
03/05/2023
4.10
 30,500 4.10 4.10 3.90 0 0 0
02/05/2023
4.30
 51,000 4.30 4.50 4.20 0 0 0
01/05/2023
4.40
 53,610 4.30 4.50 4.30 0 0 0
28/04/2023
4
 63,100 4 4.10 3.90 0 0 0
27/04/2023
4
 27,646 4 4 3.90 0 0 0
26/04/2023
4
 44,300 4 4 3.90 0 0 0
25/04/2023
4
 67,700 3.90 4.10 3.90 0 0 0
24/04/2023
3.90
 266,300 4.10 4.10 3.90 0 900 0.0
21/04/2023
4
 85,500 4 4.10 4 0 0 0
20/04/2023
4.10
 68,800 4 4.10 4 0 0 0
19/04/2023
4
 91,324 4.10 4.10 4 0 0 0
18/04/2023
4.10
 149,335 4 4.10 4 0 0 0
17/04/2023
4
 70,800 4.10 4.10 4 0 0 0
14/04/2023
4.10
 149,435 4.20 4.20 4.10 0 0 0
13/04/2023
4.20
 175,425 4.20 4.30 4.10 0 0 0
12/04/2023
4.30
 116,929 4.30 4.30 4.10 0 0 0
11/04/2023
4.30
 244,605 4.30 4.30 4.10 0 0 0
10/04/2023
4.60
 144,900 4.40 4.60 4.10 0 0 0

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