CTCP Đầu tư Sao Thăng Long (dst)

3.40
0.30
(9.68%)
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)
10/07/2023
5.10
 286,800 5.10 5.20 5 0 0 0
07/07/2023
5.10
 254,700 5 5.10 4.90 0 0 0
06/07/2023
5
 401,300 5.10 5.10 4.90 0 0 0
05/07/2023
5.10
 270,500 5.20 5.20 5 0 0 0
04/07/2023
5.20
 292,600 5 5.20 5.10 0 0 0
03/07/2023
5
 156,400 5.10 5.20 5 0 0 0
30/06/2023
5.10
 264,500 5.20 5.20 5 0 0 0
29/06/2023
5.20
 447,700 5.10 5.20 5 0 0 0
28/06/2023
5.10
 626,201 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
 886,900 5.50 5.60 5.20 0 0 0
23/06/2023
5.50
 1,155,364 5.30 5.60 5.20 0 0 0
22/06/2023
5.30
 84,100 5.30 5.40 5.20 0 0 0
21/06/2023
5.30
 510,802 5.30 5.40 5.20 0 0 0
20/06/2023
5.30
 863,505 5 5.40 5 0 0 0
19/06/2023
5
 982,600 5.20 5.30 4.90 0 0 0
16/06/2023
5.20
 830,600 5.40 5.60 5.20 0 0 0
15/06/2023
5.40
 711,357 5.50 5.60 5.30 0 0 0
14/06/2023
5.50
 2,373,635 5.30 5.90 5.40 0 0 0
13/06/2023
5.30
 1,511,423 5.30 5.50 5.20 0 0 0
12/06/2023
5.30
 996,900 5.10 5.30 5 0 0 0
09/06/2023
5.10
 249,900 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
 1,702,528 5 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
 605,910 4.60 4.90 4.70 0 0 0
30/05/2023
4.60
 344,900 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 4.30 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
 863,000 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 4.30 4.50 4.20 0 0 0
18/05/2023
4.30
 62,904 4.30 4.50 4.30 0 0 0
17/05/2023
4.30
 193,710 4.40 4.40 4.30 0 0 0
16/05/2023
4.40
 132,400 4.50 4.50 4.30 0 0 0
15/05/2023
4.50
 441,200 4.30 4.70 4.30 0 0 0
12/05/2023
4.30
 227,800 4.40 4.40 4.20 0 0 0
11/05/2023
4.40
 367,800 4.10 4.40 4.20 0 0 0
10/05/2023
4.10
 117,800 4.10 4.10 4 0 0 0
09/05/2023
4.10
 67,120 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
 129,600 4 4 3.90 0 0 0
04/05/2023
4
 162,800 4 4 3.90 0 0 0
28/04/2023
4
 63,100 4 4.10 3.90 0 0 0
27/04/2023
4
 27,600 4 4 3.90 0 0 0
26/04/2023
4
 41,200 4 4 3.90 0 0 0
25/04/2023
4
 65,500 3.90 4.10 3.90 0 0 0
24/04/2023
3.90
 266,300 4 4.10 3.90 0 900 -0.0
21/04/2023
4
 85,500 4.10 4.10 4 0 0 0
20/04/2023
4.10
 63,800 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 4.10 4.30 4.10 0 0 0
12/04/2023
4.10
 115,829 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
4.30
 280,300 4.30 4.50 4.20 0 0 0
07/04/2023
4.30
 178,800 4.30 4.40 4.20 0 0 0
06/04/2023
4.30
 379,100 4.20 4.50 4.20 0 0 0
05/04/2023
4.20
 209,600 4 4.20 4.10 0 0 0
04/04/2023
4
 31,500 4 4.10 4 0 0 0
03/04/2023
4
 74,913 4 4.10 4 0 0 0
31/03/2023
4
 50,700 4 4 3.90 0 0 0
30/03/2023
4
 37,213 4 4 4 0 0 0
29/03/2023
4
 12,204 4 4.10 4 0 0 0
28/03/2023
4
 42,582 4 4.10 4 0 0 0
27/03/2023
4
 12,300 4.10 4.10 4 0 0 0
24/03/2023
4.10
 37,300 4.10 4.10 4 0 0 0
23/03/2023
4.10
 36,230 4.10 4.10 4 0 0 0
22/03/2023
4.10
 34,015 3.90 4.10 4 0 0 0
21/03/2023
3.90
 10,100 4 4 3.90 0 0 0
20/03/2023
4
 40,612 4.10 4.10 4 0 0 0
17/03/2023
4.10
 5,500 4.10 4.20 4 0 0 0
16/03/2023
4.10
 5,727 4.20 4.20 4 0 0 0
15/03/2023
4.20
 176,300 4 4.30 4 0 0 0
14/03/2023
4
 74,400 4 4.10 3.90 0 0 0
13/03/2023
4
 72,625 4.10 4.10 3.90 0 0 0
10/03/2023
4.10
 73,102 4.20 4.20 4 0 0 0
09/03/2023
4.20
 17,300 4.10 4.20 4 0 500 -0.0
08/03/2023
4.10
 65,900 4.10 4.10 4 0 0 0
07/03/2023
4.10
 48,501 4.10 4.20 4 0 0 0
06/03/2023
4.10
 144,400 4.10 4.20 4 0 0 0
03/03/2023
4.10
 30,500 4 4.10 3.90 0 0 0
02/03/2023
4
 77,200 4.10 4.20 4 0 0 0
01/03/2023
4.10
 26,500 4.10 4.20 4.10 0 0 0
28/02/2023
4.10
 40,901 4.10 4.20 4.10 0 0 0
27/02/2023
4.10
 160,500 4.20 4.30 4.10 0 0 0
24/02/2023
4.20
 54,839 4.30 4.30 4.20 0 0 0
23/02/2023
4.30
 130,800 4.30 4.30 4.10 0 0 0
22/02/2023
4.30
 106,700 4.40 4.50 4.30 0 0 0
21/02/2023
4.40
 120,800 4.50 4.60 4.40 0 0 0
20/02/2023
4.50
 144,900 4.30 4.50 4.30 0 0 0
17/02/2023
4.30
 133,600 4.40 4.40 4.20 0 0 0
16/02/2023
4.40
 59,500 4.30 4.40 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |