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)
18/01/2019
5.40
 4,606,240 5.55 5.75 5.17 17,000 14,000 0.0
17/01/2019
5.55
 784,710 5.96 5.96 5.55 0 0 0
16/01/2019
5.96
 479,550 6.40 6.40 5.96 0 0 0
15/01/2019
6.40
 3,162,540 6.88 6.88 6.40 10,000 0 0.1
14/01/2019
6.88
 1,743,720 6.43 6.88 6.43 10,000 0 0.1
11/01/2019
6.43
 2,155,830 6.01 6.43 6.42 23,500 0 0.2
10/01/2019
6.01
 3,876,010 5.62 6.01 5.23 0 0 0
09/01/2019
5.62
 28,090 6.04 6.04 5.62 0 0 0
08/01/2019
6.04
 69,940 6.49 6.49 6.04 0 0 0
07/01/2019
6.49
 118,030 6.97 6.97 6.49 0 0 0
04/01/2019
6.97
 156,180 7.49 7.49 6.97 0 0 0
03/01/2019
7.49
 47,230 8.05 8.05 7.49 0 0 0
02/01/2019
8.05
 54,630 8.65 8.66 8.05 0 0 0
28/12/2018
8.65
 181,720 8.65 8.80 8.06 0 0 0
27/12/2018
8.65
 536,560 9.05 9.05 8.42 0 0 0
26/12/2018
9.05
 179,420 9.15 9.15 8.51 0 0 0
25/12/2018
9.15
 190,520 9.20 9.20 8.70 0 0 0
24/12/2018
9.20
 109,660 9.20 9.30 9.15 0 0 0
21/12/2018
9.20
 120,760 9.20 9.20 9 0 0 0
20/12/2018
9.20
 586,720 9.20 9.40 8.56 0 0 0
19/12/2018
9.20
 297,070 9.89 10 9.20 0 0 0
18/12/2018
9.89
 173,780 10.45 10.45 9.80 0 0 0
17/12/2018
10.45
 214,540 11.20 11.20 10.45 0 0 0
14/12/2018
11.20
 220,620 11.30 11.35 11 0 0 0
13/12/2018
11.30
 192,030 11.30 11.50 11 0 0 0
12/12/2018
11.30
 184,010 11 11.30 11 0 0 0
11/12/2018
11
 196,690 11.20 11.25 11 0 0 0
10/12/2018
11.20
 197,310 11.25 11.30 11.15 0 0 0
07/12/2018
11.25
 196,590 11.20 11.40 11.10 0 0 0
06/12/2018
11.20
 194,630 11 11.40 11 0 0 0
05/12/2018
11
 194,290 11.15 11.15 10.90 0 0 0
04/12/2018
11.15
 215,850 11.40 11.40 11.10 1,200 0 0.0
03/12/2018
11.40
 202,110 11.50 11.60 11.20 0 0 0
30/11/2018
11.50
 219,340 11.40 11.55 11.20 0 0 0
29/11/2018
11.40
 219,570 11.80 11.95 11.40 0 0 0
28/11/2018
11.80
 213,490 11.90 11.90 11.70 0 0 0
27/11/2018
11.90
 262,020 11.90 12 11.75 0 0 0
26/11/2018
11.90
 306,510 12.10 12.20 11.70 0 0 0
23/11/2018
12.10
 331,490 12.40 12.50 12.10 0 0 0
22/11/2018
12.40
 373,980 12.40 12.50 12.20 0 0 0
21/11/2018
12.40
 341,470 12.60 12.60 12.30 0 0 0
20/11/2018
12.60
 331,040 12.70 12.85 12.45 0 0 0
19/11/2018
12.70
 407,380 12.60 12.85 12.50 0 0 0
16/11/2018
12.60
 433,050 12.50 12.80 12.40 0 0 0
15/11/2018
12.50
 395,150 12.60 12.80 12.45 0 0 0
14/11/2018
12.60
 522,000 12.55 13 12.40 20,000 5,600 0.2
13/11/2018
12.55
 678,400 12 12.70 11.25 0 13,050 -0.2
12/11/2018
12
 424,240 11.90 12 11.10 0 0 0
09/11/2018
11.90
 436,210 12.10 12.10 11.60 0 0 0
08/11/2018
12.10
 600,980 12.55 13 12 0 0 0
07/11/2018
12.55
 718,000 11.75 12.55 11.75 13,050 0 0.2
06/11/2018
11.75
 417,170 11 11.75 10.70 0 0 0
05/11/2018
11
 402,690 11 11.40 10.90 0 0 0
02/11/2018
11
 854,580 10.30 11 10 0 0 0
01/11/2018
10.30
 246,290 10.50 10.50 10.10 0 0 0
31/10/2018
10.50
 182,040 10.40 10.70 10.10 0 0 0
30/10/2018
10.40
 458,240 10.50 10.80 10.35 0 0 0
29/10/2018
10.50
 570,170 10.50 10.50 10.10 0 0 0
26/10/2018
10.50
 1,092,230 10.90 10.90 10.15 0 4,000 -0.0
25/10/2018
10.90
 451,320 10.60 10.90 9.86 0 0 0
24/10/2018
10.60
 597,160 10.60 10.60 9.91 0 0 0
23/10/2018
10.60
 642,580 11.30 11.30 10.55 0 0 0
22/10/2018
11.30
 404,740 11.90 12 11.10 0 0 0
19/10/2018
11.90
 691,370 12.50 12.50 11.65 0 11,000 -0.1
18/10/2018
12.50
 536,900 13.15 13.30 12.25 0 0 0
17/10/2018
13.15
 675,180 13.15 13.50 12.25 0 0 0
16/10/2018
13.15
 1,875,990 14.10 14.10 13.15 0 0 0
15/10/2018
14.10
 659,600 15.15 15.15 14.10 0 0 0
12/10/2018
15.15
 2,742,540 16.25 16.25 15.15 4,000 0 0.1
11/10/2018
16.25
 408,280 17.45 17.45 16.25 0 0 0
10/10/2018
17.45
 1,308,480 18.75 18.75 17.45 5,600 0 0.1
09/10/2018
18.75
 1,235,710 18.40 19 18.45 0 0 0
08/10/2018
18.40
 2,107,860 17.80 18.40 16.60 0 0 0
05/10/2018
17.80
 2,489,860 19.10 19.10 17.80 0 10,000 -0.2
04/10/2018
19.10
 2,601,470 20.50 20.60 19.10 0 0 0
03/10/2018
20.50
 2,918,600 21.60 21.75 20.10 0 0 0
02/10/2018
21.60
 1,226,410 21.90 22.10 20.95 0 0 0
01/10/2018
21.90
 1,550,900 21.90 22 20.95 0 0 0
28/09/2018
21.90
 2,553,590 23.50 23.50 21.90 0 0 0
27/09/2018
23.50
 1,462,750 24.90 24.95 23.50 0 0 0
26/09/2018
24.90
 1,843,080 23.30 24.90 22.90 0 0 0
25/09/2018
23.30
 1,481,820 21.80 23.30 21.70 0 0 0
24/09/2018
21.80
 2,392,590 21.15 21.90 19.80 10,000 100,000 -1.8
21/09/2018
21.15
 1,923,680 22.70 22.70 21.15 0 0 0
20/09/2018
22.70
 1,587,990 23.20 23.20 22.15 0 2,240 -0.1
19/09/2018
23.20
 1,888,070 23 23.45 22 0 0 0
18/09/2018
23
 1,782,090 22.80 23.05 21.30 120 0 0.0
17/09/2018
22.80
 1,765,590 22.60 23 21.90 4,100 15,000 -0.2
14/09/2018
22.60
 1,574,320 21.15 22.60 20.80 0 0 0
13/09/2018
21.15
 1,064,330 20.95 21.50 20.50 5,000 0 0.1
12/09/2018
20.95
 1,074,080 19.60 20.95 19.30 15,000 0 0.3
11/09/2018
19.60
 706,950 19.45 19.60 18.10 0 0 0
10/09/2018
19.45
 465,040 20.90 20.90 19.45 0 0 0
07/09/2018
20.90
 559,120 20.95 21 19.50 0 0 0
06/09/2018
20.95
 121,130 22.50 22.50 20.95 0 0 0
05/09/2018
22.50
 122,160 23.60 23.70 22.50 0 0 0
04/09/2018
23.60
 134,380 24 24.40 23.50 0 0 0
31/08/2018
24
 174,880 23.85 24.40 23.50 0 0 0
30/08/2018
23.85
 161,610 23.85 23.85 22.20 0 0 0
29/08/2018
23.85
 150,840 25.60 25.60 23.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |