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)
07/04/2020
1.27
 373,410 1.27 1.29 1.22 0 0 0
06/04/2020
1.27
 264,980 1.29 1.31 1.25 0 0 0
03/04/2020
1.29
 262,880 1.23 1.30 1.22 0 0 0
01/04/2020
1.23
 327,200 1.16 1.24 1.15 0 0 0
31/03/2020
1.16
 410,740 1.17 1.24 1.14 0 0 0
30/03/2020
1.17
 699,790 1.24 1.24 1.16 0 0 0
27/03/2020
1.24
 155,430 1.25 1.26 1.20 0 0 0
26/03/2020
1.25
 275,620 1.33 1.33 1.25 0 0 0
25/03/2020
1.33
 507,640 1.26 1.34 1.26 40,000 0 0.1
24/03/2020
1.26
 351,430 1.27 1.29 1.24 0 0 0
23/03/2020
1.27
 907,580 1.36 1.36 1.27 0 0 0
20/03/2020
1.36
 212,930 1.40 1.48 1.35 0 0 0
19/03/2020
1.40
 954,720 1.50 1.55 1.40 0 200,000 -0.3
18/03/2020
1.50
 901,850 1.41 1.50 1.47 0 200,000 -0.3
17/03/2020
1.41
 521,440 1.32 1.41 1.32 0 0 0
16/03/2020
1.32
 727,190 1.29 1.38 1.30 0 3,000 -0.0
13/03/2020
1.29
 611,240 1.35 1.35 1.26 40,530 100 0.1
12/03/2020
1.35
 808,450 1.45 1.45 1.35 0 5,190 -0.0
11/03/2020
1.45
 403,280 1.52 1.54 1.42 0 2,000 -0.0
10/03/2020
1.52
 659,230 1.51 1.54 1.42 0 50 -0.0
09/03/2020
1.51
 743,350 1.62 1.62 1.51 0 0 0
06/03/2020
1.62
 352,430 1.61 1.65 1.59 0 0 0
05/03/2020
1.61
 303,860 1.65 1.67 1.61 0 0 0
04/03/2020
1.65
 540,600 1.63 1.65 1.58 0 0 0
03/03/2020
1.63
 217,140 1.56 1.65 1.56 0 0 0
02/03/2020
1.56
 157,870 1.60 1.60 1.55 0 0 0
28/02/2020
1.60
 448,830 1.61 1.61 1.55 0 0 0
27/02/2020
1.61
 166,110 1.60 1.62 1.59 0 0 0
26/02/2020
1.60
 189,630 1.64 1.66 1.59 0 0 0
25/02/2020
1.64
 387,230 1.63 1.64 1.53 0 0 0
24/02/2020
1.63
 780,640 1.75 1.75 1.63 200,000 0 0.3
21/02/2020
1.75
 72,760 1.78 1.79 1.73 0 0 0
20/02/2020
1.78
 637,090 1.76 1.80 1.72 0 0 0
19/02/2020
1.76
 85,560 1.73 1.79 1.72 0 0 0
18/02/2020
1.73
 266,780 1.80 1.83 1.72 0 0 0
17/02/2020
1.80
 336,990 1.72 1.80 1.72 0 0 0
14/02/2020
1.72
 193,260 1.72 1.73 1.69 0 0 0
13/02/2020
1.72
 195,230 1.72 1.73 1.69 0 0 0
12/02/2020
1.72
 301,450 1.68 1.73 1.67 0 0 0
11/02/2020
1.68
 240,490 1.65 1.73 1.65 0 0 0
10/02/2020
1.65
 474,720 1.76 1.78 1.65 0 0 0
07/02/2020
1.76
 199,000 1.79 1.80 1.67 0 0 0
06/02/2020
1.79
 740,030 1.70 1.81 1.65 0 0 0
05/02/2020
1.70
 900,870 1.64 1.70 1.54 0 0 0
04/02/2020
1.64
 649,340 1.76 1.76 1.64 0 0 0
03/02/2020
1.76
 1,174,900 1.89 1.98 1.76 0 0 0
31/01/2020
1.89
 1,611,390 1.77 1.89 1.85 0 0 0
30/01/2020
1.77
 843,070 1.66 1.77 1.70 0 0 0
22/01/2020
1.66
 660,160 1.56 1.66 1.58 0 0 0
21/01/2020
1.56
 291,110 1.58 1.61 1.53 0 0 0
20/01/2020
1.58
 157,980 1.59 1.64 1.57 0 0 0
17/01/2020
1.59
 189,450 1.57 1.64 1.58 0 0 0
16/01/2020
1.57
 1,358,540 1.67 1.67 1.56 30,000 0 0.0
15/01/2020
1.67
 670,380 1.78 1.78 1.66 0 0 0
14/01/2020
1.78
 285,760 1.80 1.82 1.78 20,000 0 0.0
13/01/2020
1.80
 161,930 1.81 1.84 1.80 0 0 0
10/01/2020
1.81
 549,590 1.90 1.95 1.80 50,000 0 0.1
09/01/2020
1.90
 428,570 1.96 2 1.90 140,000 0 0.3
08/01/2020
1.96
 868,860 2.10 2.10 1.96 0 0 0
07/01/2020
2.10
 1,570,280 2.10 2.14 2.07 0 0 0
06/01/2020
2.10
 225,640 2.15 2.15 2.08 0 0 0
03/01/2020
2.15
 581,300 2.15 2.18 2.10 0 0 0
02/01/2020
2.15
 646,120 2.18 2.21 2.10 46,000 5,000 0.1
31/12/2019
2.18
 933,130 2.22 2.22 2.12 80,000 0 0.2
30/12/2019
2.22
 276,450 2.22 2.24 2.19 30,000 0 0.1
27/12/2019
2.22
 191,360 2.25 2.26 2.21 110,860 0 0.2
26/12/2019
2.25
 404,120 2.20 2.27 2.20 109,140 0 0.2
25/12/2019
2.20
 292,570 2.23 2.24 2.20 0 0 0
24/12/2019
2.23
 204,210 2.24 2.25 2.20 0 0 0
23/12/2019
2.24
 284,370 2.24 2.27 2.21 0 0 0
20/12/2019
2.24
 508,070 2.24 2.24 2.20 0 0 0
19/12/2019
2.24
 201,570 2.26 2.27 2.22 0 0 0
18/12/2019
2.26
 232,170 2.34 2.34 2.22 7,230 0 0.0
17/12/2019
2.34
 1,324,190 2.19 2.34 2.19 31,000 0 0.1
16/12/2019
2.19
 245,500 2.22 2.23 2.19 0 0 0
13/12/2019
2.22
 296,690 2.23 2.25 2.19 0 0 0
12/12/2019
2.23
 124,850 2.25 2.26 2.21 0 0 0
11/12/2019
2.25
 173,190 2.23 2.25 2.21 0 0 0
10/12/2019
2.23
 414,380 2.20 2.28 2.18 0 0 0
09/12/2019
2.20
 159,600 2.17 2.20 2.15 20,000 0 0.0
06/12/2019
2.17
 298,310 2.18 2.21 2.16 0 0 0
05/12/2019
2.18
 462,950 2.20 2.23 2.15 0 0 0
04/12/2019
2.20
 69,100 2.20 2.25 2.19 0 0 0
03/12/2019
2.20
 439,030 2.24 2.29 2.19 0 0 0
02/12/2019
2.24
 265,940 2.19 2.34 2.18 0 0 0
29/11/2019
2.19
 606,890 2.21 2.24 2.18 0 0 0
28/11/2019
2.21
 189,060 2.23 2.24 2.20 0 0 0
27/11/2019
2.23
 299,690 2.23 2.27 2.20 0 0 0
26/11/2019
2.23
 245,850 2.24 2.30 2.23 0 4,680 -0.0
25/11/2019
2.24
 306,240 2.20 2.33 2.24 0 10,000 -0.0
22/11/2019
2.20
 629,780 2.30 2.30 2.20 0 0 0
21/11/2019
2.30
 789,070 2.41 2.41 2.30 0 0 0
20/11/2019
2.41
 657,200 2.42 2.46 2.36 4,680 0 0.0
19/11/2019
2.42
 1,036,780 2.51 2.67 2.35 5,000 0 0.0
18/11/2019
2.51
 1,058,690 2.35 2.51 2.41 0 0 0
15/11/2019
2.35
 913,460 2.20 2.35 2.18 0 0 0
14/11/2019
2.20
 475,680 2.22 2.23 2.19 0 0 0
13/11/2019
2.22
 652,210 2.21 2.23 2.19 0 0 0
12/11/2019
2.21
 457,650 2.21 2.24 2.20 0 0 0
11/11/2019
2.21
 873,430 2.22 2.23 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |