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)
18/09/2020
3.90
 427,848 4.30 4.30 3.90 0 0 0
17/09/2020
4.30
 1,580,900 4.70 4.70 4.30 0 0 0
16/09/2020
4.70
 6,026,965 5.20 5.30 4.70 1,000 0 0.0
15/09/2020
5.20
 3,168,104 4.80 5.20 4.80 0 27 -0.0
14/09/2020
4.80
 1,337,516 4.90 5 4.70 1,000 0 0.0
11/09/2020
4.90
 1,138,793 5 5.10 4.90 1,000 0 0.0
10/09/2020
5
 871,103 5 5.20 5 0 0 0
09/09/2020
5
 800,533 5.20 5.20 5 0 0 0
08/09/2020
5.20
 675,900 5.10 5.20 5 0 0 0
07/09/2020
5.10
 1,219,751 5.10 5.30 5 0 0 0
04/09/2020
5.10
 784,910 5.30 5.30 5 0 0 0
03/09/2020
5.30
 2,181,310 5.30 5.50 4.90 2,000 0 0.0
01/09/2020
5.30
 815,440 5.10 5.40 4.90 0 0 0
31/08/2020
5.10
 2,779,660 5.60 5.70 5.10 500 0 0.0
28/08/2020
5.60
 2,168,120 5.10 5.60 4.70 0 0 0
27/08/2020
5.10
 6,397,950 5.60 5.60 5.10 5,300 0 0.0
26/08/2020
5.60
 5,678,770 6.20 6.40 5.60 70,300 0 0.4
25/08/2020
6.20
 1,681,238 6.80 7 6.20 400 0 0.0
24/08/2020
6.80
 1,853,253 7.10 7.40 6.40 400 0 0.0
21/08/2020
7.10
 1,108,540 7.80 7.80 7.10 300 0 0.0
20/08/2020
7.80
 836,560 7.90 7.90 7.20 0 0 0
19/08/2020
7.90
 553,338 8.70 9.30 7.90 3,100 700 0.0
18/08/2020
8.70
 2,565,875 8.10 8.90 7.30 0 0 0
17/08/2020
8.10
 1,624,193 7.40 8.10 7.10 100 0 0.0
14/08/2020
7.40
 1,517,573 6.80 7.40 6.80 27 0 0.0
13/08/2020
6.80
 729,065 6.20 6.80 6.20 0 0 0
12/08/2020
6.20
 185,273 6.60 6.60 6 0 0 0
11/08/2020
6.60
 559,620 7 7 6.30 0 0 0
10/08/2020
7
 250,812 6.80 7 6.40 0 0 0
07/08/2020
6.80
 238,873 6.60 7.10 6.50 0 0 0
06/08/2020
6.60
 1,211,805 6 6.60 5.70 0 0 0
05/08/2020
6
 245,720 6 6.40 5.80 0 0 0
04/08/2020
6
 450,250 5.50 6 5.80 0 0 0
03/08/2020
5.50
 682,950 5 5.50 5 0 0 0
31/07/2020
5
 142,409 5.30 5.30 5 0 0 0
30/07/2020
5.30
 114,401 5.20 5.50 5.20 0 0 0
29/07/2020
5.20
 473,840 5.20 5.20 4.70 0 0 0
28/07/2020
5.20
 775,000 5.20 5.50 4.70 0 0 0
27/07/2020
5.20
 553,045 5.70 5.70 5.20 0 0 0
24/07/2020
5.70
 600,230 6.30 6.60 5.70 0 0 0
23/07/2020
6.30
 1,403,322 6.90 7.20 6.30 0 0 0
22/07/2020
6.90
 1,784,000 6.30 6.90 5.90 0 0 0
21/07/2020
6.30
 387,899 6.30 6.50 5.80 0 0 0
20/07/2020
6.30
 274,611 6.30 6.50 5.70 0 0 0
17/07/2020
6.30
 744,055 6.30 6.70 5.90 0 0 0
16/07/2020
6.30
 2,653,134 6.90 7.30 6.30 0 0 0
15/07/2020
6.90
 954,912 6.30 6.90 6.30 0 0 0
14/07/2020
6.30
 1,298,639 6.80 7.40 6.20 0 0 0
13/07/2020
6.80
 998,694 6.20 6.80 6.40 0 0 0
10/07/2020
6.20
 1,234,831 5.70 6.20 5.90 0 0 0
09/07/2020
5.70
 1,991,046 5.20 5.70 4.80 0 0 0
08/07/2020
5.20
 395,900 5.20 5.30 4.90 0 0 0
07/07/2020
5.20
 416,500 5.10 5.40 5 0 0 0
06/07/2020
5.10
 627,800 5.60 5.60 5.10 0 0 0
03/07/2020
5.60
 2,012,435 6 6.50 5.40 0 0 0
02/07/2020
6
 1,031,162 5.50 6 5.50 0 0 0
01/07/2020
5.50
 1,247,754 5 5.50 4.90 0 0 0
30/06/2020
5
 722,251 5.50 5.70 5 0 0 0
29/06/2020
5.50
 609,649 5.20 5.60 4.80 0 0 0
26/06/2020
5.20
 4,218,844 5.60 5.90 5.10 0 0 0
25/06/2020
5.60
 474,191 6.20 6.20 5.60 1,100 0 0.0
24/06/2020
6.20
 1,236,270 6.80 7.10 6.20 0 0 0
23/06/2020
6.80
 1,000,560 7.50 8.10 6.80 0 0 0
22/06/2020
7.50
 4,836,351 6.90 7.50 6.30 0 1,100 -0.0
19/06/2020
6.90
 1,287,264 7.60 7.60 6.90 0 0 0
18/06/2020
7.60
 2,722,310 8.40 8.50 7.60 300 0 0.0
17/06/2020
8.40
 701,600 7.70 8.40 7 0 0 0
16/06/2020
7.70
 1,712,754 7.90 8.30 7.20 0 0 0
15/06/2020
7.90
 2,118,782 7.20 7.90 6.50 0 300 -0.0
12/06/2020
7.20
 153,781 6.60 7.20 6.20 750 0 0.0
11/06/2020
6.60
 310,245 6 6.60 6.40 800 0 0.0
10/06/2020
6
 528,405 5.50 6 5.10 0 0 0
09/06/2020
5.50
 506,440 5 5.50 4.60 0 0 0
08/06/2020
5
 564,104 4.60 5 4.30 0 0 0
05/06/2020
4.60
 377,847 5.10 5.10 4.60 0 0 0
04/06/2020
5.10
 268,877 4.80 5.20 4.80 0 0 0
03/06/2020
4.80
 395,530 4.40 4.80 4.10 0 500 -0.0
02/06/2020
4.40
 1,001,952 4.50 4.90 4.10 0 0 0
01/06/2020
4.50
 598,553 4.90 4.90 4.50 300 0 0.0
29/05/2020
4.90
 676,085 4.60 5 4.20 0 100 -0.0
28/05/2020
4.60
 721,037 4.20 4.60 4.40 0 0 0
27/05/2020
4.20
 2,962,577 3.90 4.20 3.80 0 0 0
26/05/2020
3.90
 1,691,658 3.60 3.90 3.70 300 0 0.0
25/05/2020
3.60
 164,200 3.30 3.60 3.60 0 0 0
22/05/2020
3.30
 75,100 3 3.30 3.30 0 0 0
21/05/2020
3
 130,021 2.80 3 2.60 0 0 0
20/05/2020
2.80
 342,891 3.10 3.10 2.80 0 0 0
19/05/2020
3.10
 383,430 3.40 3.40 3.10 300 0 0.0
18/05/2020
3.40
 1,266,730 3.20 3.50 2.90 0 0 0
15/05/2020
3.20
 1,491,970 3.30 3.60 3.20 0 0 0
14/05/2020
3.30
 304,586 3 3.30 3.20 0 0 0
13/05/2020
3
 904,120 2.80 3 2.90 0 0 0
12/05/2020
2.80
 283,400 2.60 2.80 2.70 0 0 0
11/05/2020
2.60
 218,808 2.40 2.60 2.40 0 0 0
08/05/2020
2.40
 514,089 2.20 2.40 2.40 0 0 0
07/05/2020
2.20
 262,300 2 2.20 2.10 0 0 0
06/05/2020
2
 392,400 1.90 2 1.80 0 0 0
05/05/2020
1.90
 141,900 1.90 1.90 1.80 0 0 0
04/05/2020
1.90
 138,510 1.80 1.90 1.70 0 0 0
29/04/2020
1.80
 38,810 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |