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)
08/11/2019
2.22
 204,580 2.20 2.23 2.18 0 0 0
07/11/2019
2.20
 186,970 2.25 2.26 2.15 0 0 0
06/11/2019
2.25
 406,790 2.22 2.28 2.22 0 0 0
05/11/2019
2.22
 298,920 2.14 2.25 2.12 0 10,000 -0.0
04/11/2019
2.14
 1,031,480 2.20 2.20 2.13 0 0 0
01/11/2019
2.20
 653,980 2.25 2.25 2.16 0 0 0
31/10/2019
2.25
 1,162,520 2.34 2.37 2.19 0 0 0
30/10/2019
2.34
 272,570 2.38 2.39 2.26 0 0 0
29/10/2019
2.38
 395,650 2.38 2.40 2.38 0 0 0
28/10/2019
2.38
 286,840 2.37 2.42 2.37 0 0 0
25/10/2019
2.37
 1,295,650 2.40 2.41 2.37 0 0 0
24/10/2019
2.40
 180,140 2.38 2.40 2.37 0 0 0
23/10/2019
2.38
 286,570 2.42 2.42 2.37 0 0 0
22/10/2019
2.42
 260,680 2.41 2.42 2.38 0 0 0
21/10/2019
2.41
 297,120 2.37 2.42 2.36 0 0 0
18/10/2019
2.37
 537,830 2.41 2.43 2.37 0 100 -0.0
17/10/2019
2.41
 187,520 2.39 2.42 2.39 0 0 0
16/10/2019
2.39
 116,690 2.41 2.43 2.39 0 0 0
15/10/2019
2.41
 215,000 2.43 2.49 2.40 0 0 0
14/10/2019
2.43
 288,020 2.42 2.45 2.40 1,000 0 0.0
11/10/2019
2.42
 90,870 2.41 2.42 2.40 0 0 0
10/10/2019
2.41
 332,100 2.40 2.43 2.38 0 0 0
09/10/2019
2.40
 357,750 2.39 2.43 2.37 0 0 0
08/10/2019
2.39
 333,270 2.42 2.46 2.39 0 0 0
07/10/2019
2.42
 269,120 2.43 2.51 2.42 0 0 0
04/10/2019
2.43
 276,720 2.39 2.45 2.40 0 0 0
03/10/2019
2.39
 756,520 2.50 2.50 2.38 0 0 0
02/10/2019
2.50
 329,260 2.53 2.60 2.50 0 0 0
01/10/2019
2.53
 286,320 2.58 2.62 2.53 0 0 0
30/09/2019
2.58
 440,510 2.58 2.65 2.58 0 0 0
27/09/2019
2.58
 332,280 2.58 2.66 2.58 0 0 0
26/09/2019
2.58
 298,890 2.68 2.69 2.58 0 0 0
25/09/2019
2.68
 535,880 2.53 2.70 2.53 0 0 0
24/09/2019
2.53
 344,870 2.56 2.58 2.50 0 0 0
23/09/2019
2.56
 3,128,550 2.72 2.91 2.55 100 0 0.0
20/09/2019
2.72
 170,300 2.55 2.72 2.72 0 0 0
19/09/2019
2.55
 405,820 2.39 2.55 2.38 0 3,000 -0.0
18/09/2019
2.39
 70,450 2.38 2.40 2.37 0 0 0
17/09/2019
2.38
 355,000 2.37 2.41 2.35 0 0 0
16/09/2019
2.37
 297,800 2.42 2.44 2.35 0 0 0
13/09/2019
2.42
 177,830 2.48 2.52 2.42 0 0 0
12/09/2019
2.48
 190,820 2.45 2.53 2.45 0 0 0
11/09/2019
2.45
 494,060 2.44 2.47 2.37 1,100 5,000 -0.0
10/09/2019
2.44
 804,410 2.53 2.58 2.40 0 0 0
09/09/2019
2.53
 362,250 2.63 2.65 2.53 0 0 0
06/09/2019
2.63
 356,760 2.65 2.69 2.62 0 0 0
05/09/2019
2.65
 354,750 2.69 2.74 2.65 0 0 0
04/09/2019
2.69
 173,380 2.69 2.75 2.69 0 0 0
03/09/2019
2.69
 459,590 2.71 2.84 2.69 0 0 0
30/08/2019
2.71
 336,280 2.71 2.74 2.71 3,640 0 0.0
29/08/2019
2.71
 340,580 2.71 2.79 2.70 0 0 0
28/08/2019
2.71
 828,260 2.77 2.77 2.70 0 50,000 -0.1
27/08/2019
2.77
 548,180 2.82 2.84 2.75 0 0 0
26/08/2019
2.82
 290,490 2.85 2.85 2.80 0 0 0
23/08/2019
2.85
 128,540 2.85 2.90 2.83 0 0 0
22/08/2019
2.85
 293,660 2.85 2.89 2.84 0 0 0
21/08/2019
2.85
 694,780 2.91 2.93 2.85 0 0 0
20/08/2019
2.91
 567,320 2.94 2.96 2.91 3,900 0 0.0
19/08/2019
2.94
 218,960 2.95 2.98 2.92 0 0 0
16/08/2019
2.95
 544,190 2.89 3 2.89 0 0 0
15/08/2019
2.89
 465,630 2.93 2.93 2.89 0 46,690 -0.1
14/08/2019
2.93
 340,440 2.97 3 2.93 0 20,000 -0.1
13/08/2019
2.97
 450,620 2.92 2.97 2.89 0 0 0
12/08/2019
2.92
 206,870 2.90 2.99 2.88 0 0 0
09/08/2019
2.90
 462,030 2.87 3.05 2.86 0 1,000 -0.0
08/08/2019
2.87
 309,650 2.88 2.90 2.86 0 0 0
07/08/2019
2.88
 750,900 2.89 2.94 2.88 0 1,480 -0.0
06/08/2019
2.89
 869,180 2.96 2.96 2.89 0 0 0
05/08/2019
2.96
 374,070 2.95 3.01 2.91 2,000 0 0.0
02/08/2019
2.95
 481,970 3.04 3.05 2.94 0 2,520 -0.0
01/08/2019
3.04
 351,730 2.94 3.10 2.85 0 1,500 -0.0
31/07/2019
2.94
 524,710 3.02 3.07 2.90 1,000 0 0.0
30/07/2019
3.02
 555,480 3.10 3.13 3 7,000 0 0.0
29/07/2019
3.10
 231,060 3.08 3.20 3.07 0 0 0
26/07/2019
3.08
 660,770 3.17 3.19 3.07 1,000 0 0.0
25/07/2019
3.17
 290,600 3.20 3.20 3.14 1,000 0 0.0
24/07/2019
3.20
 271,660 3.22 3.27 3.20 2,000 0 0.0
23/07/2019
3.22
 472,520 3.17 3.35 3.06 15,490 0 0.0
22/07/2019
3.17
 995,990 3.38 3.38 3.16 0 0 0
19/07/2019
3.38
 866,410 3.63 3.63 3.38 4,000 0 0.0
18/07/2019
3.63
 2,231,500 3.40 3.63 3.42 4,000 11,800 -0.0
17/07/2019
3.40
 1,681,770 3.18 3.40 3.05 56,000 1,100 0.2
16/07/2019
3.18
 1,835,710 3.37 3.37 3.14 2,000 0 0.0
15/07/2019
3.37
 638,500 3.54 3.58 3.33 10,300 5,000 0.0
12/07/2019
3.54
 2,113,920 3.80 3.80 3.54 33,400 100,000 -0.2
11/07/2019
3.80
 2,690,300 3.76 3.95 3.50 1,900 47,800 -0.2
10/07/2019
3.76
 1,087,720 4.04 4.04 3.76 500 110,000 -0.4
09/07/2019
4.04
 5,361,980 3.99 4.26 3.99 116,300 500 0.5
08/07/2019
3.99
 1,334,980 3.73 3.99 3.97 0 0 0
05/07/2019
3.73
 2,480,830 3.49 3.73 3.65 10,000 200 0.0
04/07/2019
3.49
 1,202,420 3.27 3.49 3.38 110,000 0 0.4
03/07/2019
3.27
 2,703,600 3.06 3.27 3.20 1,000 1,500 -0.0
02/07/2019
3.06
 2,673,680 2.86 3.06 2.87 200 2,000 -0.0
01/07/2019
2.86
 959,430 2.68 2.86 2.70 0 16,500 -0.0
28/06/2019
2.68
 362,070 2.81 2.85 2.68 0 0 0
27/06/2019
2.81
 488,440 2.85 2.88 2.80 0 0 0
26/06/2019
2.85
 304,820 2.95 2.95 2.75 55,000 0 0.2
25/06/2019
2.95
 551,980 2.86 2.95 2.80 0 0 0
24/06/2019
2.86
 850,620 2.92 2.95 2.80 0 0 0
21/06/2019
2.92
 627,730 3 3 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |