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)
20/06/2019
3
 135,640 3.02 3.10 3 0 0 0
19/06/2019
3.02
 192,640 3.14 3.15 3 0 0 0
18/06/2019
3.14
 585,130 3.13 3.20 3.10 0 0 0
17/06/2019
3.13
 862,460 2.95 3.15 2.95 0 0 0
14/06/2019
2.95
 273,170 2.91 2.99 2.84 0 0 0
13/06/2019
2.91
 377,940 2.91 2.91 2.85 0 0 0
12/06/2019
2.91
 668,460 3 3 2.84 0 0 0
11/06/2019
3
 327,220 3.09 3.11 2.99 0 0 0
10/06/2019
3.09
 208,910 3.09 3.20 3.06 0 0 0
07/06/2019
3.09
 218,690 3.09 3.13 3.05 0 0 0
06/06/2019
3.09
 271,070 3.19 3.22 3.08 0 0 0
05/06/2019
3.19
 270,890 3.23 3.30 3.19 0 0 0
04/06/2019
3.23
 153,750 3.18 3.30 3.20 0 0 0
03/06/2019
3.18
 368,670 3.17 3.26 3.14 0 0 0
31/05/2019
3.17
 710,320 3.29 3.30 3.10 0 0 0
30/05/2019
3.29
 1,181,320 3.50 3.50 3.29 0 0 0
29/05/2019
3.50
 668,510 3.65 3.70 3.50 0 0 0
28/05/2019
3.65
 831,220 3.83 3.86 3.65 0 0 0
27/05/2019
3.83
 797,700 3.81 3.89 3.61 0 0 0
24/05/2019
3.81
 578,410 4 4.03 3.81 0 0 0
23/05/2019
4
 648,740 4.05 4.05 4 0 0 0
22/05/2019
4.05
 868,060 4.05 4.06 4.01 0 0 0
21/05/2019
4.05
 491,360 4.05 4.08 4.02 0 0 0
20/05/2019
4.05
 717,100 4.04 4.10 4.02 0 0 0
17/05/2019
4.04
 969,640 4.01 4.08 4.02 0 100 -0.0
16/05/2019
4.01
 688,600 4.06 4.08 4.01 0 0 0
15/05/2019
4.06
 355,770 4.05 4.08 4.01 0 0 0
14/05/2019
4.05
 1,077,890 4.05 4.07 4 100 0 0.0
13/05/2019
4.05
 1,127,260 4.04 4.09 4 0 0 0
10/05/2019
4.04
 395,340 4.08 4.10 4.03 0 0 0
09/05/2019
4.08
 378,740 4.04 4.10 4.04 0 0 0
08/05/2019
4.04
 771,690 4.14 4.14 4 0 0 0
07/05/2019
4.14
 619,800 4.14 4.21 4.05 0 0 0
06/05/2019
4.14
 950,700 4.16 4.18 4.06 0 0 0
03/05/2019
4.16
 2,368,410 4.32 4.42 4.16 47,800 0 0.2
02/05/2019
4.32
 2,483,250 4.04 4.32 4.06 0 120 -0.0
26/04/2019
4.04
 305,930 4.03 4.06 4.01 0 0 0
25/04/2019
4.03
 130,780 4.06 4.06 4 0 0 0
24/04/2019
4.06
 271,890 4.06 4.07 4.02 0 0 0
23/04/2019
4.06
 608,270 4 4.06 3.98 0 0 0
22/04/2019
4
 370,080 4.06 4.06 4 0 0 0
19/04/2019
4.06
 324,870 4.05 4.07 4.03 0 0 0
18/04/2019
4.05
 408,440 4.04 4.12 4.02 0 0 0
17/04/2019
4.04
 454,010 4.11 4.13 4.04 0 0 0
16/04/2019
4.11
 555,170 4.14 4.14 4.02 0 0 0
12/04/2019
4.14
 597,320 4.12 4.18 4.07 0 0 0
11/04/2019
4.12
 433,450 4.13 4.17 4.09 0 0 0
10/04/2019
4.13
 900,040 4.16 4.18 4.08 0 0 0
09/04/2019
4.16
 1,695,050 4.04 4.19 4.02 50,000 0 0.2
08/04/2019
4.04
 432,210 4.11 4.11 4 0 0 0
05/04/2019
4.11
 279,540 4.17 4.20 4.05 0 0 0
04/04/2019
4.17
 296,300 4.19 4.25 4.11 0 0 0
03/04/2019
4.19
 625,150 4.01 4.20 4.01 0 0 0
02/04/2019
4.01
 305,620 4 4.02 4 0 0 0
01/04/2019
4
 326,990 4.01 4.06 4 0 0 0
29/03/2019
4.01
 131,740 4.02 4.06 4.01 0 0 0
28/03/2019
4.02
 168,330 4.03 4.04 4.01 0 0 0
27/03/2019
4.03
 138,080 4.03 4.05 4 0 0 0
26/03/2019
4.03
 176,150 4.03 4.07 4 0 0 0
25/03/2019
4.03
 243,900 4.07 4.08 4.01 0 0 0
22/03/2019
4.07
 134,110 4.10 4.12 4.03 0 0 0
21/03/2019
4.10
 774,990 4.04 4.13 4 0 0 0
20/03/2019
4.04
 267,950 4.06 4.10 4.01 0 0 0
19/03/2019
4.06
 473,800 4.08 4.12 4.05 0 0 0
18/03/2019
4.08
 208,150 4.13 4.20 4.07 0 0 0
15/03/2019
4.13
 233,880 4.06 4.20 4.03 0 0 0
14/03/2019
4.06
 653,290 4.12 4.12 4 0 0 0
13/03/2019
4.12
 436,440 4.26 4.26 4.10 0 0 0
12/03/2019
4.26
 297,450 4.40 4.50 4.25 0 0 0
11/03/2019
4.40
 197,900 4.48 4.48 4.30 0 17,040 -0.1
08/03/2019
4.48
 520,520 4.41 4.48 4.23 6,000 0 0.0
07/03/2019
4.41
 572,940 4.59 4.60 4.38 0 0 0
06/03/2019
4.59
 846,760 4.39 4.69 4.45 0 400 -0.0
05/03/2019
4.39
 1,284,520 4.11 4.39 4.16 17,040 0 0.1
04/03/2019
4.11
 479,980 4.01 4.18 4 0 0 0
01/03/2019
4.01
 286,720 3.97 4.02 3.98 0 0 0
28/02/2019
3.97
 572,550 4 4.05 3.97 0 0 0
27/02/2019
4
 222,300 4 4.06 4 0 6,030 -0.0
26/02/2019
4
 381,300 4 4.07 4 0 0 0
25/02/2019
4
 319,150 3.95 4.09 3.96 0 0 0
22/02/2019
3.95
 707,060 4.07 4.11 3.95 0 0 0
21/02/2019
4.07
 337,950 4.15 4.20 4.06 0 6,420 -0.0
20/02/2019
4.15
 292,530 4.16 4.23 4.14 6,030 0 0.0
19/02/2019
4.16
 365,390 4.30 4.36 4.16 200 0 0.0
18/02/2019
4.30
 441,990 4.27 4.38 4.27 0 0 0
15/02/2019
4.27
 228,260 4.17 4.40 4.15 0 0 0
14/02/2019
4.17
 349,370 4.24 4.29 4.15 0 6,000 -0.0
13/02/2019
4.24
 287,720 4.40 4.40 4.20 0 0 0
12/02/2019
4.40
 339,500 4.40 4.47 4.25 0 0 0
11/02/2019
4.40
 333,930 4.48 4.48 4.17 0 0 0
01/02/2019
4.48
 238,530 4.25 4.48 4.11 0 0 0
31/01/2019
4.25
 513,060 4.30 4.50 4.20 3,000 0 0.0
30/01/2019
4.30
 520,320 4.11 4.33 4 7,000 10,500 -0.0
29/01/2019
4.11
 1,226,270 4.28 4.29 3.99 4,120 15,000 -0.0
28/01/2019
4.28
 802,690 4.60 4.60 4.28 2,000 0 0.0
25/01/2019
4.60
 432,230 4.90 4.97 4.60 5,500 0 0.0
24/01/2019
4.90
 815,140 5.17 5.19 4.90 1,000 20,000 -0.1
23/01/2019
5.17
 2,156,310 5.10 5.17 4.75 3,200 14,000 -0.1
22/01/2019
5.10
 1,479,630 5.39 5.40 5.02 5,000 10,000 -0.0
21/01/2019
5.39
 2,662,310 5.40 5.63 5.20 13,000 12,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |