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)
29/11/2017
13.10
 1,274,130 14.50 14.60 13.10 0 0 0
28/11/2017
14.50
 481,900 14.50 14.70 13.10 0 0 0
27/11/2017
14.50
 1,177,600 15 15 13.50 0 0 0
24/11/2017
15
 976,100 14.60 15.30 13.50 0 0 0
23/11/2017
14.60
 70,500 14.50 14.70 14.50 0 0 0
22/11/2017
14.50
 159,210 15.20 15.20 13.70 0 0 0
21/11/2017
15.20
 393,600 15.20 15.70 15.10 0 0 0
20/11/2017
15.20
 141,810 14.80 15.50 14.70 0 0 0
17/11/2017
14.80
 152,405 14.70 14.90 14.40 0 0 0
16/11/2017
14.70
 298,310 15.50 15.50 14 0 0 0
15/11/2017
15.50
 284,730 17.20 17.40 15.50 0 0 0
14/11/2017
17.20
 611,100 17.20 17.80 15.50 0 0 0
13/11/2017
17.20
 761,230 16.20 17.50 16.10 0 0 0
10/11/2017
16.20
 600,900 16.50 16.70 14.90 0 0 0
09/11/2017
16.50
 186,100 16.40 16.90 16.30 0 0 0
08/11/2017
16.40
 318,900 16.20 17.20 14.60 0 0 0
07/11/2017
16.20
 775,410 16.20 16.30 14.60 0 0 0
06/11/2017
16.20
 34,010 18 18 16.20 0 0 0
03/11/2017
18
 150,310 20 20.80 18 0 0 0
02/11/2017
20
 4,787,500 21.10 21.10 19 0 0 0
01/11/2017
21.10
 155,600 23.40 23.40 21.10 0 0 0
31/10/2017
23.40
 1,066,022 22.30 23.50 22.20 0 0 0
30/10/2017
22.30
 798,500 21 22.40 20.90 0 0 0
27/10/2017
21
 2,467,400 21.80 21.90 19.70 0 0 0
26/10/2017
21.80
 3,039,472 24.20 25 21.80 0 0 0
25/10/2017
24.20
 4,356,200 26.70 26.70 24.10 0 0 0
24/10/2017
26.70
 190,800 28 28 25.20 0 0 0
23/10/2017
28
 1,280,080 28.40 28.50 25.60 0 0 0
20/10/2017
28.40
 245,742 28.20 28.40 25.40 0 0 0
19/10/2017
28.20
 1,969,300 31.30 31.30 28.20 0 0 0
18/10/2017
31.30
 1,085,610 31.50 32.50 28.40 0 0 0
17/10/2017
31.50
 2,563,450 30.70 31.50 27.70 0 0 0
16/10/2017
30.70
 1,604,344 34.10 34.10 30.70 0 0 0
13/10/2017
34.10
 750,170 34 34.10 30.60 0 0 0
12/10/2017
34
 1,159,320 32 34 28.80 0 0 0
11/10/2017
32
 1,491,140 34.50 34.50 31.10 0 0 0
10/10/2017
34.50
 200 38.30 38.30 34.50 0 0 0
09/10/2017
38.30
 490,060 42.50 43.50 38.30 0 0 0
06/10/2017
42.50
 1,726,123 38.70 42.50 38.60 0 0 0
05/10/2017
38.70
 1,831,900 35.30 38.70 35.30 0 0 0
04/10/2017
35.30
 724,100 33.90 35.40 33.90 0 0 0
03/10/2017
33.90
 412,100 34.70 34.80 33.90 0 0 0
02/10/2017
34.70
 692,100 32.60 34.80 32.50 0 0 0
29/09/2017
32.60
 609,400 33 33.60 31.90 0 0 0
28/09/2017
33
 652,800 34.50 34.60 32.90 0 0 0
27/09/2017
34.50
 782,400 35.80 36.10 33.90 0 0 0
26/09/2017
35.80
 566,200 35.60 36.30 35.40 0 0 0
25/09/2017
35.60
 620,800 35.20 36 35 0 0 0
22/09/2017
35.20
 562,223 34.80 35.30 34.70 0 0 0
21/09/2017
34.80
 614,510 34.70 35.10 34.30 0 0 0
20/09/2017
34.70
 1,075,700 34.90 34.90 34.10 0 0 0
19/09/2017
34.90
 660,900 35.20 35.20 34.70 0 0 0
18/09/2017
35.20
 901,340 35.80 36.40 34.90 0 0 0
15/09/2017
35.80
 965,300 35.20 36.50 35.10 0 0 0
14/09/2017
35.20
 2,503,700 32 35.20 32 0 0 0
13/09/2017
32
 221,500 33 33.10 31.90 0 0 0
12/09/2017
33
 1,033,323 30.60 33 30.50 0 0 0
11/09/2017
30.60
 111,700 30.90 31 30.50 0 0 0
08/09/2017
30.90
 165,900 31.50 31.50 30.90 0 0 0
07/09/2017
31.50
 326,400 31 31.60 30.40 0 0 0
06/09/2017
31
 436,500 30.10 31.10 29.70 0 0 0
05/09/2017
30.10
 425,900 29.30 30.10 29 0 0 0
01/09/2017
29.30
 333,402 30.40 30.40 29.20 0 0 0
31/08/2017
30.40
 181,100 30.90 30.90 30.30 0 0 0
30/08/2017
30.90
 1,487,298 28.10 30.90 28.10 0 0 0
29/08/2017
28.10
 185,300 28.50 28.50 27.90 0 0 0
28/08/2017
28.50
 349,400 27.50 28.50 27.10 0 0 0
25/08/2017
27.50
 344,300 28 28.40 27 0 0 0
24/08/2017
28
 335,900 28.80 28.80 27.50 0 0 0
23/08/2017
28.80
 537,100 28.50 29 28.40 0 0 0
22/08/2017
28.50
 605,470 27 28.60 26.90 0 0 0
21/08/2017
27
 405,200 27.60 27.70 26.40 0 0 0
18/08/2017
27.60
 701,600 28.50 28.60 27 0 0 0
17/08/2017
28.50
 1,032,600 30.90 31 28.10 0 0 0
16/08/2017
30.90
 1,002,500 31.10 33.90 30.80 0 0 0
15/08/2017
31.10
 568,300 30.30 31.10 30 0 0 0
14/08/2017
30.30
 441,200 30.20 30.30 29.90 0 0 0
11/08/2017
30.20
 332,200 30.50 30.70 29.90 0 0 0
10/08/2017
30.50
 781,848 29.50 30.50 29.30 0 0 0
09/08/2017
29.50
 246,500 29.60 29.60 29.20 0 0 0
08/08/2017
29.60
 301,400 30 30.20 29.50 0 0 0
07/08/2017
30
 753,714 29.20 30 28.90 0 0 0
04/08/2017
29.20
 506,300 29.10 29.40 28.70 0 0 0
03/08/2017
29.10
 287,700 29.20 29.30 28.90 0 0 0
02/08/2017
29.20
 464,000 29 29.20 28.60 0 0 0
01/08/2017
29
 870,930 28.20 29 25.40 0 0 0
31/07/2017
28.20
 248,600 28.50 28.70 28.10 0 0 0
28/07/2017
28.50
 933,304 28.30 28.70 28 0 0 0
27/07/2017
28.30
 213,850 28.20 28.40 27.90 0 0 0
26/07/2017
28.20
 195,000 28.30 28.30 27.90 0 0 0
25/07/2017
28.30
 413,134 28.30 28.70 28.20 0 0 0
24/07/2017
28.30
 290,270 28.20 28.60 27.90 0 0 0
21/07/2017
28.20
 423,700 28.60 28.60 28 0 0 0
20/07/2017
28.60
 499,100 28.70 28.80 28.30 0 0 0
19/07/2017
28.70
 674,100 28.60 28.70 28 0 0 0
18/07/2017
28.60
 446,700 29 29.10 28.50 0 0 0
17/07/2017
29
 2,243,084 29.70 29.70 26.80 0 0 0
14/07/2017
29.70
 8,590 33 33 29.70 0 0 0
13/07/2017
33
 3,310,594 33.90 35.10 32 0 0 0
12/07/2017
33.90
 4,983,250 30.90 33.90 31.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |