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)
27/04/2018
4.90
 1,995,999 4.90 5.10 4.50 0 0 0
26/04/2018
4.90
 8,718,806 5.40 5.90 4.90 0 1,300 -0.0
24/04/2018
5.40
 4,791,949 5.80 6.30 5.30 0 0 0
23/04/2018
5.80
 7,475,877 5.30 5.80 5.30 0 0 0
20/04/2018
5.30
 3,839,846 4.90 5.30 4.50 0 0 0
19/04/2018
4.90
 1,643,318 4.50 4.90 4.60 1,000 0 0.0
18/04/2018
4.50
 1,284,247 4.10 4.50 4.30 1,400 0 0.0
17/04/2018
4.10
 2,982,963 3.80 4.10 3.90 0 0 0
16/04/2018
3.80
 3,532,500 3.50 3.80 3.40 0 0 0
13/04/2018
3.50
 1,628,738 3.30 3.50 3.30 0 0 0
12/04/2018
3.30
 3,019,414 3 3.30 3.10 0 0 0
11/04/2018
3
 606,687 2.80 3 2.80 0 0 0
10/04/2018
2.80
 245,300 3 3 2.80 0 0 0
09/04/2018
3
 315,620 3 3.10 2.90 0 0 0
06/04/2018
3
 4,382,300 3.10 3.20 2.90 0 0 0
05/04/2018
3.10
 1,102,837 3.10 3.20 3 0 0 0
04/04/2018
3.10
 1,732,100 3.10 3.30 3 0 0 0
03/04/2018
3.10
 131,959 3.40 3.40 3.10 0 0 0
02/04/2018
3.40
 753,600 3.30 3.40 3 0 0 0
30/03/2018
3.30
 1,149,650 3.30 3.60 3.30 0 0 0
29/03/2018
3.30
 2,031,490 3 3.30 3.10 0 0 0
28/03/2018
3
 1,866,639 2.80 3 2.80 0 0 0
27/03/2018
2.80
 307,050 2.80 2.90 2.80 0 0 0
26/03/2018
2.80
 280,900 3 3 2.80 0 0 0
23/03/2018
3
 96,300 3 3 2.90 0 0 0
22/03/2018
3
 236,877 3 3.10 3 0 0 0
21/03/2018
3
 230,910 3 3.20 3 0 0 0
20/03/2018
3
 168,296 3 3 2.90 1,300 0 0.0
19/03/2018
3
 177,500 3.10 3.10 3 0 0 0
16/03/2018
3.10
 347,020 3.10 3.20 3 1,000 0 0.0
15/03/2018
3.10
 436,690 3.40 3.40 3.10 0 0 0
14/03/2018
3.40
 573,190 3.60 3.70 3.30 0 0 0
13/03/2018
3.60
 878,251 3.50 3.80 3.40 0 0 0
12/03/2018
3.50
 1,564,350 3.20 3.50 3.20 0 0 0
09/03/2018
3.20
 543,430 3.20 3.30 3.10 0 0 0
08/03/2018
3.20
 418,600 3 3.20 3 0 0 0
07/03/2018
3
 433,110 2.90 3.10 2.70 0 0 0
06/03/2018
2.90
 209,267 2.80 2.90 2.70 0 0 0
05/03/2018
2.80
 117,100 2.70 2.80 2.70 0 0 0
02/03/2018
2.70
 369,900 2.80 2.80 2.70 0 0 0
01/03/2018
2.80
 156,360 2.80 2.80 2.70 0 0 0
28/02/2018
2.80
 326,166 2.80 2.90 2.70 0 0 0
27/02/2018
2.80
 343,800 2.80 3 2.80 0 0 0
26/02/2018
2.80
 306,530 2.80 2.90 2.70 0 0 0
23/02/2018
2.80
 377,244 2.70 2.90 2.70 0 0 0
22/02/2018
2.70
 168,100 2.80 2.80 2.70 0 0 0
21/02/2018
2.80
 130,200 2.80 2.80 2.70 0 0 0
13/02/2018
2.80
 1,239,954 3.10 3.10 2.80 0 0 0
12/02/2018
3.10
 454,600 3.40 3.40 3.10 0 0 0
09/02/2018
3.40
 2,511,929 3.40 3.50 3.10 3,000 0 0.0
08/02/2018
3.40
 5,636,180 3.10 3.40 2.80 0 0 0
07/02/2018
3.10
 430,700 3.10 3.20 2.80 0 0 0
06/02/2018
3.10
 433,700 3.40 3.40 3.10 0 0 0
05/02/2018
3.40
 2,488,310 3.40 3.50 3.10 0 0 0
02/02/2018
3.40
 4,593,519 3.70 3.90 3.40 0 0 0
01/02/2018
3.70
 3,931,100 4.10 4.40 3.70 0 0 0
31/01/2018
4.10
 4,383,480 3.80 4.10 3.60 0 8,000 -0.0
30/01/2018
3.80
 1,095,920 3.90 3.90 3.60 0 0 0
29/01/2018
3.90
 5,976,300 4.30 4.30 3.90 0 0 0
26/01/2018
4.30
 1,336,900 4.70 4.90 4.30 0 0 0
25/01/2018
4.70
 1,649,090 5.20 5.20 4.70 0 0 0
24/01/2018
5.20
 1,319,480 5.40 5.40 4.90 0 0 0
23/01/2018
5.40
 574,276 6 6 5.40 0 0 0
22/01/2018
6
 4,242,197 5.80 6.20 5.30 0 0 0
19/01/2018
5.80
 5,117,200 6.40 6.70 5.80 0 0 0
18/01/2018
6.40
 5,546,726 7.10 7.10 6.40 0 0 0
17/01/2018
7.10
 1,626,650 7.80 7.90 7.10 0 0 0
16/01/2018
7.80
 3,132,060 7.10 7.80 6.50 0 0 0
15/01/2018
7.10
 1,411,800 7.80 7.80 7.10 0 0 0
12/01/2018
7.80
 1,267,346 8.50 8.70 7.70 0 0 0
11/01/2018
8.50
 2,172,359 7.80 8.50 7.90 0 0 0
10/01/2018
7.80
 2,487,920 7.10 7.80 7 0 0 0
09/01/2018
7.10
 197,400 7.10 7.20 7 0 0 0
08/01/2018
7.10
 322,500 7.10 7.20 7.10 0 0 0
05/01/2018
7.10
 376,800 7.10 7.30 7.10 0 0 0
04/01/2018
7.10
 157,300 7.10 7.20 7 0 0 0
03/01/2018
7.10
 845,930 7 7.30 6.90 0 0 0
02/01/2018
7
 77,300 6.90 7.10 6.80 0 0 0
29/12/2017
6.90
 163,200 7 7 6.80 0 0 0
28/12/2017
7
 175,200 7 7.20 6.40 0 0 0
27/12/2017
7
 598,220 7.40 7.40 6.70 0 0 0
26/12/2017
7.40
 1,212,320 8.20 8.50 7.40 0 0 0
25/12/2017
8.20
 1,097,880 9.10 10 8.20 0 0 0
22/12/2017
9.10
 1,397,601 10.10 10.30 9.10 0 0 0
21/12/2017
10.10
 1,500,530 9.40 10.20 9.20 0 0 0
20/12/2017
9.40
 298,980 9.70 10 8.80 0 0 0
19/12/2017
9.70
 442,330 9.40 9.80 9.40 0 0 0
18/12/2017
9.40
 371,490 10 10 9 0 0 0
15/12/2017
10
 391,930 11.10 11.10 10 0 0 0
14/12/2017
11.10
 1,095,700 11.20 11.20 10.10 0 0 0
13/12/2017
11.20
 1,984,525 11.20 12 10.10 0 0 0
12/12/2017
11.20
 733,320 11.20 11.20 10.10 0 0 0
11/12/2017
11.20
 3,753,093 11.40 11.40 10.30 0 0 0
08/12/2017
11.40
 1,308,500 12.60 12.90 11.40 0 0 0
07/12/2017
12.60
 2,149,320 11.50 12.60 10.40 0 0 0
06/12/2017
11.50
 745,800 11.40 12.10 10.30 0 0 0
05/12/2017
11.40
 884,310 12.60 12.60 11.40 0 0 0
04/12/2017
12.60
 1,229,000 13.40 13.40 12.10 0 0 0
01/12/2017
13.40
 2,144,131 14 14 12.60 0 0 0
30/11/2017
14
 190,992 13.10 14 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |