CTCP Đầu tư Sao Thái Dương (sjf)

1.79
0
(0%)
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
(2024-08-20) 		0 0% 0 0 0
1.79
1.79
1.79
2 tháng
(2024-07-22) 		0 0% 0 0 0
1.79
1.79
1.79
3 tháng
(2024-06-21) 		0 0% 0 0 0
1.79
1.79
1.79
6 tháng
(2024-03-25) 		0 0% 0 0 0
1.79
1.79
1.79
12 tháng
(2023-09-25) 		-1.90 -51.49% 17,826,600 52,900 0.1
1.79
3.69
1.79
24 tháng
(2022-09-30) 		-3.61 -66.85% 169,434,600 -181,345 -0.7
1.79
5.40
1.79
36 tháng
(2021-10-05) 		-6.37 -78.06% 675,708,200 -734,455 -13.2
1.79
24.10
1.79
60 tháng
(2019-10-16) 		-0.60 -25.10% 1,559,097,650 -135,815 -12.3
1.16
24.10
1.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2021
3.29
 6,146,800 3.09 3.30 2.90 41,400 75,300 -0.1
15/01/2021
3.09
 3,679,200 2.90 3.10 2.93 0 169,200 -0.5
14/01/2021
2.90
 2,947,000 2.86 2.97 2.84 14,200 150,300 -0.4
13/01/2021
2.86
 7,401,800 2.70 2.88 2.70 116,200 20,500 0.3
12/01/2021
2.70
 3,629,400 2.70 2.74 2.64 55,000 277,100 -0.6
11/01/2021
2.70
 3,801,200 2.74 2.85 2.65 6,600 66,500 -0.2
08/01/2021
2.74
 6,361,900 2.59 2.77 2.63 60,100 60,900 -0.0
07/01/2021
2.59
 2,922,600 2.52 2.60 2.50 63,100 32,000 0.1
06/01/2021
2.52
 1,486,300 2.52 2.59 2.51 6,300 0 0.0
05/01/2021
2.52
 2,211,100 2.50 2.60 2.48 30,000 10,500 0.1
04/01/2021
2.50
 2,361,600 2.50 2.55 2.42 35,700 400 0.1
31/12/2020
2.50
 1,755,480 2.52 2.60 2.50 2,240 22,360 -0.1
30/12/2020
2.52
 3,265,920 2.46 2.63 2.43 57,930 18,420 0.1
29/12/2020
2.46
 1,962,740 2.47 2.47 2.39 125,570 30,000 0.2
28/12/2020
2.47
 1,933,870 2.40 2.49 2.38 67,890 57,430 0.0
25/12/2020
2.40
 3,115,100 2.47 2.50 2.31 60,050 60,810 0.0
24/12/2020
2.47
 3,499,750 2.58 2.61 2.40 10,010 7,070 0.0
23/12/2020
2.58
 3,913,140 2.60 2.78 2.58 400 215,830 -0.6
22/12/2020
2.60
 4,930,880 2.43 2.60 2.39 98,410 0 0.2
21/12/2020
2.43
 2,757,310 2.37 2.50 2.31 7,070 49,680 -0.1
18/12/2020
2.37
 3,711,140 2.37 2.48 2.37 28,910 64,600 -0.1
17/12/2020
2.37
 6,587,980 2.22 2.37 2.25 92,940 5,000 0.2
16/12/2020
2.22
 2,678,270 2.16 2.25 2.17 34,060 1,980 0.1
15/12/2020
2.16
 1,619,640 2.15 2.24 2.13 14,360 12,890 0.0
14/12/2020
2.15
 1,086,640 2.14 2.18 2.12 15,380 0 0.0
11/12/2020
2.14
 1,535,540 2.18 2.19 2.11 91,760 0 0.2
10/12/2020
2.18
 2,135,150 2.27 2.27 2.16 28,760 26,500 0.0
09/12/2020
2.27
 2,270,550 2.29 2.34 2.20 2,580 53,430 -0.1
08/12/2020
2.29
 4,243,410 2.21 2.36 2.20 0 68,650 -0.2
07/12/2020
2.21
 4,862,460 2.07 2.21 2.08 121,830 0 0.3
04/12/2020
2.07
 832,480 2.10 2.12 2.06 24,100 20,170 0.0
03/12/2020
2.10
 1,195,070 2.02 2.13 2.02 0 13,720 -0.0
02/12/2020
2.02
 263,250 2.02 2.06 2.02 8,880 0 0.0
01/12/2020
2.02
 874,720 2.04 2.04 1.98 18,080 68,230 -0.1
30/11/2020
2.04
 447,520 2.05 2.08 2.03 20,450 0 0.0
27/11/2020
2.05
 505,710 2.07 2.09 2.05 22,690 0 0.0
26/11/2020
2.07
 397,550 2.07 2.10 2.05 13,390 0 0.0
25/11/2020
2.07
 674,490 2.09 2.10 2.05 2,160 0 0.0
24/11/2020
2.09
 711,130 2.07 2.13 2.05 68,230 21,800 0.1
23/11/2020
2.07
 520,910 2.12 2.16 2.07 5,000 8,670 -0.0
20/11/2020
2.12
 1,488,190 2.02 2.15 2.01 12,760 50 0.0
19/11/2020
2.02
 782,520 2 2.05 1.99 36,190 0 0.1
18/11/2020
2
 726,700 2.02 2.04 2 4,270 2,050 0.0
17/11/2020
2.02
 548,990 2.03 2.04 2.01 15,750 0 0.0
16/11/2020
2.03
 390,960 2.06 2.07 2 7,000 0 0.0
13/11/2020
2.06
 865,310 1.99 2.09 1.99 20,720 90 0.0
12/11/2020
1.99
 614,350 2.02 2.06 1.99 3,330 8,490 -0.0
11/11/2020
2.02
 812,590 2.06 2.08 2 0 18,700 -0.0
10/11/2020
2.06
 464,980 2.04 2.09 2.04 14,100 5,140 0.0
09/11/2020
2.04
 788,050 2.03 2.11 2.04 8,030 0 0.0
06/11/2020
2.03
 948,770 2.06 2.10 2 2,060 18,960 -0.0
05/11/2020
2.06
 491,350 2.15 2.15 2.05 17,600 1,060 0.0
04/11/2020
2.15
 424,360 2.14 2.17 2.10 23,450 0 0.1
03/11/2020
2.14
 590,500 2.10 2.20 2.12 980 470 0.0
02/11/2020
2.10
 804,260 1.97 2.10 1.96 6,090 0 0.0
30/10/2020
1.97
 479,140 1.98 2 1.96 17,300 5,640 0.0
29/10/2020
1.98
 790,300 1.95 1.98 1.91 36,040 7,500 0.1
28/10/2020
1.95
 1,573,560 2.06 2.07 1.95 0 47,150 -0.1
27/10/2020
2.06
 607,360 2.10 2.14 2.06 0 51,710 -0.1
26/10/2020
2.10
 677,670 2.14 2.19 2.10 0 64,370 -0.1
23/10/2020
2.14
 861,660 2.09 2.19 2.09 7,100 16,950 -0.0
22/10/2020
2.09
 1,497,660 2.13 2.15 2.05 0 57,740 -0.1
21/10/2020
2.13
 859,750 2.16 2.20 2.13 0 59,670 -0.1
20/10/2020
2.16
 963,730 2.14 2.24 2.14 7,790 23,680 -0.0
19/10/2020
2.14
 1,433,960 2.19 2.20 2.14 23,810 0 0.1
16/10/2020
2.19
 1,953,730 2.24 2.26 2.16 0 84,610 -0.2
15/10/2020
2.24
 1,412,840 2.30 2.32 2.24 0 86,410 -0.2
14/10/2020
2.30
 921,340 2.29 2.32 2.28 4,980 0 0.0
13/10/2020
2.29
 824,060 2.30 2.35 2.28 0 11,150 -0.0
12/10/2020
2.30
 1,684,440 2.37 2.37 2.30 0 25,320 -0.1
09/10/2020
2.37
 998,350 2.43 2.45 2.37 0 0 0
08/10/2020
2.43
 1,724,330 2.44 2.48 2.40 6,500 54,530 -0.1
07/10/2020
2.44
 3,026,640 2.36 2.45 2.33 26,610 47,660 -0.1
06/10/2020
2.36
 1,712,840 2.34 2.38 2.30 0 55,470 -0.1
05/10/2020
2.34
 1,583,210 2.28 2.39 2.26 77,320 0 0.2
02/10/2020
2.28
 1,751,520 2.30 2.33 2.21 7,280 17,350 -0.0
01/10/2020
2.30
 764,240 2.30 2.36 2.28 53,470 0 0.1
30/09/2020
2.30
 1,840,880 2.27 2.35 2.22 49,170 12,430 0.1
29/09/2020
2.27
 2,189,300 2.37 2.38 2.26 0 62,590 -0.1
28/09/2020
2.37
 838,520 2.40 2.41 2.36 2,720 0 0.0
25/09/2020
2.40
 1,241,570 2.40 2.44 2.36 3,070 37,650 -0.1
24/09/2020
2.40
 1,675,070 2.39 2.49 2.35 55,400 0 0.1
23/09/2020
2.39
 1,654,200 2.43 2.46 2.36 81,670 0 0.2
22/09/2020
2.43
 2,004,150 2.47 2.47 2.32 63,570 0 0.2
21/09/2020
2.47
 2,069,090 2.43 2.55 2.43 3,230 81,930 -0.2
18/09/2020
2.43
 1,872,190 2.32 2.44 2.25 180,330 0 0.4
17/09/2020
2.32
 2,354,120 2.42 2.46 2.26 8,700 30,160 -0.1
16/09/2020
2.42
 1,175,040 2.40 2.47 2.35 37,760 19,350 0.0
15/09/2020
2.40
 2,998,720 2.49 2.52 2.36 20,440 125,350 -0.3
14/09/2020
2.49
 2,128,780 2.55 2.63 2.45 0 88,500 -0.2
11/09/2020
2.55
 2,523,480 2.55 2.70 2.50 34,540 102,580 -0.2
10/09/2020
2.55
 2,162,030 2.39 2.55 2.37 5,070 10,870 -0.0
09/09/2020
2.39
 2,375,950 2.40 2.40 2.25 112,140 0 0.3
08/09/2020
2.40
 3,384,690 2.53 2.54 2.36 123,170 0 0.3
07/09/2020
2.53
 3,853,340 2.37 2.53 2.46 2,140 6,280 -0.0
04/09/2020
2.37
 4,750,790 2.22 2.37 2.22 21,760 19,630 0.0
03/09/2020
2.22
 3,109,260 2.08 2.22 2.03 44,910 0 0.1
01/09/2020
2.08
 1,492,230 2.12 2.14 2 36,040 0 0.1
31/08/2020
2.12
 2,937,540 2.03 2.17 2.03 3,890 8,700 -0.0
28/08/2020
2.03
 2,718,510 1.90 2.03 1.90 28,230 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |