CTCP Đầu tư Sao Thăng Long (dst)

3.10
-0.10
(-3.12%)
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
(2024-08-21) 		0 0% 1,183,200 0 0
3
3.20
3.10
2 tháng
(2024-07-22) 		-0.70 -17.95% 4,726,300 0 0
2.90
4
3.10
3 tháng
(2024-06-24) 		-0.60 -15.79% 7,233,500 0 0
2.90
4.10
3.10
6 tháng
(2024-03-25) 		-0.70 -17.95% 12,751,801 -100 -0.0
2.90
4.10
3.10
12 tháng
(2023-09-26) 		-1.10 -25.58% 24,781,108 -300 -0.0
2.90
4.90
3.10
24 tháng
(2022-10-03) 		-3 -48.39% 95,507,615 -1,700 -0.0
2.90
6.20
3.10
36 tháng
(2021-10-06) 		-1.70 -34.69% 318,265,061 -105,000 -1.8
2.90
16.40
3.10
60 tháng
(2019-10-17) 		2.30 255.56% 849,674,272 179,140 -0.4
0.80
16.40
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
2.80
 1,164,413 3 3 2.70 2,000 0 0.0
05/02/2021
3
 592,512 2.90 3 2.90 0 0 0
04/02/2021
2.90
 761,400 2.90 3 2.80 0 0 0
03/02/2021
2.90
 1,228,304 2.70 2.90 2.70 0 0 0
02/02/2021
2.70
 672,800 2.80 2.80 2.60 0 0 0
01/02/2021
2.80
 1,360,400 2.80 3 2.60 0 21,700 -0.1
29/01/2021
2.80
 3,586,212 3 3 2.70 0 0 0
28/01/2021
3
 290,695 3.30 3.30 3 600 0 0.0
27/01/2021
3.30
 2,066,111 3.60 3.60 3.30 0 119,900 -0.4
26/01/2021
3.60
 2,455,643 3.90 3.90 3.60 0 300 -0.0
25/01/2021
3.90
 1,822,935 4 4.10 3.80 0 0 0
22/01/2021
4
 2,096,000 3.90 4.20 3.70 23,600 0 0.1
21/01/2021
3.90
 3,833,208 3.60 3.90 3.50 200 200 -0
20/01/2021
3.60
 1,683,803 3.50 3.60 3.30 10,000 0 0.0
19/01/2021
3.50
 4,256,350 3.50 3.80 3.20 45,500 35,200 0.0
18/01/2021
3.50
 2,546,030 3.30 3.60 3.30 200 50,000 -0.2
15/01/2021
3.30
 2,243,970 3.50 3.60 3.30 35,200 0 0.1
14/01/2021
3.50
 803,823 3.40 3.50 3.30 0 0 0
13/01/2021
3.40
 2,666,871 3.40 3.60 3.20 26,000 0 0.1
12/01/2021
3.40
 3,007,600 3.10 3.40 3.20 96,700 0 0.3
11/01/2021
3.10
 1,229,400 2.90 3.10 2.90 0 0 0
08/01/2021
2.90
 4,113,990 2.80 3 2.80 45,000 0 0.1
07/01/2021
2.80
 830,144 2.80 2.90 2.70 0 0 0
06/01/2021
2.80
 843,000 2.80 2.90 2.70 0 0 0
05/01/2021
2.80
 1,422,570 2.90 2.90 2.80 0 0 0
04/01/2021
2.90
 746,000 2.80 2.90 2.80 10,000 0 0.0
31/12/2020
2.80
 766,100 2.80 2.90 2.70 12,000 0 0.0
30/12/2020
2.80
 1,328,750 2.70 2.80 2.70 0 0 0
29/12/2020
2.70
 1,219,440 2.80 2.80 2.70 0 0 0
28/12/2020
2.80
 1,222,710 2.80 2.90 2.70 0 0 0
25/12/2020
2.80
 743,260 2.70 2.90 2.70 0 0 0
24/12/2020
2.70
 1,455,297 2.90 3.10 2.70 0 0 0
23/12/2020
2.90
 2,786,490 2.70 2.90 2.70 0 5,000 -0.0
22/12/2020
2.70
 1,579,290 2.60 2.70 2.50 0 0 0
21/12/2020
2.60
 785,510 2.50 2.60 2.50 0 0 0
18/12/2020
2.50
 488,850 2.60 2.60 2.50 0 0 0
17/12/2020
2.60
 568,230 2.60 2.60 2.50 0 0 0
16/12/2020
2.60
 526,501 2.60 2.70 2.50 0 0 0
15/12/2020
2.60
 631,610 2.60 2.70 2.50 0 0 0
14/12/2020
2.60
 518,500 2.50 2.70 2.50 0 0 0
11/12/2020
2.50
 499,400 2.60 2.70 2.50 0 0 0
10/12/2020
2.60
 474,410 2.60 2.70 2.50 0 0 0
09/12/2020
2.60
 655,924 2.70 2.70 2.50 0 0 0
08/12/2020
2.70
 516,100 2.60 2.70 2.60 0 0 0
07/12/2020
2.60
 561,450 2.60 2.70 2.60 0 0 0
04/12/2020
2.60
 461,590 2.60 2.70 2.60 0 0 0
03/12/2020
2.60
 373,652 2.70 2.70 2.60 0 0 0
02/12/2020
2.70
 593,370 2.70 2.70 2.60 0 0 0
01/12/2020
2.70
 922,637 2.60 2.70 2.50 60,000 0 0.2
30/11/2020
2.60
 885,610 2.80 2.80 2.60 0 0 0
27/11/2020
2.80
 472,373 2.80 2.90 2.70 0 0 0
26/11/2020
2.80
 563,000 2.70 2.90 2.70 0 0 0
25/11/2020
2.70
 9,113,258 3 3.10 2.70 0 0 0
24/11/2020
3
 572,662 3 3.20 2.70 0 0 0
23/11/2020
3
 2,444,100 3.30 3.30 3 0 100 -0.0
20/11/2020
3.30
 3,539,120 3.40 3.40 3.10 0 1,500 -0.0
19/11/2020
3.40
 649,000 3.70 3.70 3.40 0 0 0
18/11/2020
3.70
 742,810 3.70 4 3.60 100 0 0.0
17/11/2020
3.70
 1,907,845 3.40 3.70 3.30 0 0 0
16/11/2020
3.40
 2,757,120 3.10 3.40 3.10 1,500 0 0.0
13/11/2020
3.10
 172,600 3.20 3.20 3 0 0 0
12/11/2020
3.20
 88,968 3.10 3.30 3.10 0 0 0
11/11/2020
3.10
 423,500 3.40 3.40 3.10 0 0 0
10/11/2020
3.40
 214,250 3.40 3.40 3.30 0 0 0
09/11/2020
3.40
 125,810 3.30 3.50 3.30 0 0 0
06/11/2020
3.30
 279,550 3.50 3.50 3.30 0 0 0
05/11/2020
3.50
 840,680 3.40 3.70 3.50 0 0 0
04/11/2020
3.40
 1,471,440 3.10 3.40 3.20 0 0 0
03/11/2020
3.10
 395,413 2.90 3.10 3 0 0 0
02/11/2020
2.90
 548,200 2.70 2.90 2.70 0 0 0
30/10/2020
2.70
 266,818 2.90 2.90 2.70 0 0 0
29/10/2020
2.90
 598,620 2.80 2.90 2.70 0 0 0
28/10/2020
2.80
 237,800 3 3 2.80 0 0 0
27/10/2020
3
 284,642 2.90 3 2.90 0 0 0
26/10/2020
2.90
 332,028 2.90 3 2.80 0 0 0
23/10/2020
2.90
 228,695 2.90 3 2.80 0 0 0
22/10/2020
2.90
 153,748 3 3 2.80 0 0 0
21/10/2020
3
 135,130 3 3.20 3 1,000 0 0.0
20/10/2020
3
 463,700 2.80 3 2.80 0 0 0
19/10/2020
2.80
 775,362 3 3 2.80 0 0 0
16/10/2020
3
 968,882 3.20 3.30 2.90 0 0 0
15/10/2020
3.20
 250,032 3.40 3.40 3.20 0 0 0
14/10/2020
3.40
 287,111 3.40 3.40 3.30 0 0 0
13/10/2020
3.40
 246,880 3.50 3.50 3.30 0 0 0
12/10/2020
3.50
 373,200 3.60 3.60 3.40 0 30,000 -0.1
09/10/2020
3.60
 1,032,620 3.40 3.60 3.40 0 2,300 -0.0
08/10/2020
3.40
 352,101 3.50 3.70 3.40 0 0 0
07/10/2020
3.50
 412,230 3.50 3.60 3.40 0 0 0
06/10/2020
3.50
 636,300 3.60 3.60 3.40 0 0 0
05/10/2020
3.60
 372,380 3.50 3.70 3.50 30,000 0 0.1
02/10/2020
3.50
 652,922 3.70 3.90 3.50 0 0 0
01/10/2020
3.70
 1,217,122 3.40 3.70 3.30 0 0 0
30/09/2020
3.40
 1,125,131 3.70 3.70 3.40 0 0 0
29/09/2020
3.70
 2,909,570 4.10 4.10 3.70 0 0 0
28/09/2020
4.10
 901,702 4.10 4.20 3.90 0 0 0
25/09/2020
4.10
 412,450 4.20 4.20 4 300 0 0.0
24/09/2020
4.20
 728,440 4.30 4.30 4 0 0 0
23/09/2020
4.30
 1,982,971 4 4.40 4.10 0 100 -0.0
22/09/2020
4
 483,795 4.20 4.50 4 0 0 0
21/09/2020
4.20
 5,929,651 3.90 4.20 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |