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
(2024-08-19) 		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
(2024-06-20) 		0 0% 0 0 0
1.79
1.79
1.79
6 tháng
(2024-03-22) 		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
(2022-09-29) 		-3.50 -66.16% 169,837,700 -192,645 -0.8
1.79
5.40
1.79
36 tháng
(2021-10-04) 		-5.84 -76.54% 679,442,400 -751,455 -13.3
1.79
24.10
1.79
60 tháng
(2019-10-15) 		-0.62 -25.73% 1,559,312,650 -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)
07/11/2023
1.94
 361,900 2.08 2.08 1.94 0 0 0
06/11/2023
2.08
 421,800 2.23 2.23 2.08 0 0 0
03/11/2023
2.23
 351,900 2.39 2.39 2.23 0 0 0
02/11/2023
2.39
 274,900 2.24 2.39 2.24 10,500 0 0.0
01/11/2023
2.24
 360,000 2.35 2.35 2.19 4,600 300 0.0
31/10/2023
2.35
 128,800 2.42 2.42 2.35 1,400 1,200 0.0
30/10/2023
2.42
 150,500 2.44 2.50 2.37 5,100 100 0.0
27/10/2023
2.44
 168,200 2.53 2.60 2.40 9,200 2,600 0.0
26/10/2023
2.53
 413,100 2.71 2.71 2.53 1,800 3,600 -0.0
25/10/2023
2.71
 178,500 2.72 2.79 2.68 3,800 0 0.0
24/10/2023
2.72
 404,000 2.79 2.80 2.60 1,100 0 0.0
23/10/2023
2.79
 1,376,600 2.99 2.99 2.79 0 0 0
20/10/2023
2.99
 342,700 2.91 2.99 2.81 6,900 0 0.0
19/10/2023
2.91
 383,500 2.98 2.98 2.91 0 0 0
18/10/2023
2.98
 664,100 3.06 3.06 2.86 0 0 0
17/10/2023
3.06
 291,500 3.16 3.25 2.95 0 0 0
16/10/2023
3.16
 183,400 3.20 3.26 3.15 0 0 0
13/10/2023
3.20
 139,900 3.30 3.30 3.18 0 500 -0.0
12/10/2023
3.30
 344,300 3.28 3.34 3.22 0 9,000 -0.0
11/10/2023
3.28
 420,200 3.21 3.40 3.19 0 1,100 -0.0
10/10/2023
3.21
 215,700 3 3.21 3.15 0 0 0
09/10/2023
3
 555,600 3.09 3.09 2.95 9,500 1,800 0.0
06/10/2023
3.09
 993,100 3.29 3.30 3.06 0 0 0
05/10/2023
3.29
 1,184,500 3.53 3.53 3.29 800 0 0.0
04/10/2023
3.53
 110,200 3.43 3.53 3.40 2,300 0 0.0
03/10/2023
3.43
 173,300 3.54 3.59 3.43 1,300 0 0.0
02/10/2023
3.54
 216,900 3.56 3.58 3.48 100 3,700 -0.0
29/09/2023
3.56
 147,700 3.55 3.63 3.53 1,000 1,300 -0.0
28/09/2023
3.55
 174,800 3.50 3.59 3.48 0 0 0
27/09/2023
3.50
 560,300 3.61 3.64 3.36 2,300 0 0.0
26/09/2023
3.61
 488,700 3.69 3.76 3.57 2,700 500 0.0
25/09/2023
3.69
 403,600 3.89 3.99 3.68 0 300 -0.0
22/09/2023
3.89
 516,400 3.96 3.96 3.78 0 7,700 -0.0
21/09/2023
3.96
 361,100 3.97 4.04 3.92 0 900 -0.0
20/09/2023
3.97
 334,100 3.94 3.99 3.88 800 0 0.0
19/09/2023
3.94
 371,300 3.82 3.95 3.80 6,200 0 0.0
18/09/2023
3.82
 1,474,300 4.04 4.04 3.76 0 0 0
15/09/2023
4.04
 545,000 4.10 4.18 4.04 0 0 0
14/09/2023
4.10
 762,400 4.07 4.19 4.04 0 500 -0.0
13/09/2023
4.07
 1,423,700 4.34 4.35 4.04 0 13,300 -0.1
12/09/2023
4.34
 808,400 4.36 4.43 4.25 0 4,100 -0.0
11/09/2023
4.36
 1,281,600 4.55 4.70 4.36 0 22,300 -0.1
08/09/2023
4.55
 3,071,000 4.26 4.55 4.22 4,900 4,700 0.0
07/09/2023
4.26
 917,100 4.26 4.42 4.25 13,100 0 0.1
06/09/2023
4.26
 490,200 4.24 4.27 4.22 1,700 9,600 -0.0
05/09/2023
4.24
 336,500 4.23 4.35 4.23 0 15,200 -0.1
31/08/2023
4.23
 357,600 4.19 4.29 4.19 0 1,400 -0.0
30/08/2023
4.19
 301,300 4.17 4.22 4.11 0 36,700 -0.2
29/08/2023
4.17
 462,900 4.30 4.30 4.16 0 4,800 -0.0
28/08/2023
4.30
 1,434,200 4.45 4.45 4.18 4,500 39,600 -0.2
25/08/2023
4.45
 410,800 4.24 4.45 4.08 0 22,600 -0.1
24/08/2023
4.24
 297,700 3.99 4.24 4 8,600 16,000 -0.0
23/08/2023
3.99
 476,300 3.99 4.12 3.98 0 39,600 -0.2
22/08/2023
3.99
 542,100 3.99 4.07 3.90 37,700 23,400 0.1
21/08/2023
3.99
 601,400 4.12 4.12 3.92 43,100 3,500 0.2
18/08/2023
4.12
 2,184,800 4.42 4.42 4.12 9,000 46,800 -0.2
17/08/2023
4.42
 718,000 4.42 4.48 4.38 16,400 2,000 0.1
16/08/2023
4.42
 886,200 4.49 4.49 4.40 4,800 11,600 -0.0
15/08/2023
4.49
 731,900 4.50 4.60 4.47 8,500 0 0.0
14/08/2023
4.50
 814,300 4.45 4.60 4.45 33,100 0 0.1
11/08/2023
4.45
 1,001,300 4.47 4.53 4.35 15,100 0 0.1
10/08/2023
4.47
 1,467,900 4.64 4.70 4.45 0 37,900 -0.2
09/08/2023
4.64
 3,065,300 4.56 4.87 4.62 14,100 93,300 -0.4
08/08/2023
4.56
 1,493,400 4.27 4.56 4.30 46,900 0 0.2
07/08/2023
4.27
 990,100 4.16 4.32 4.18 41,900 10,000 0.1
04/08/2023
4.16
 1,012,400 4.24 4.31 4.16 13,400 0 0.1
03/08/2023
4.24
 546,500 4.17 4.34 4.15 39,000 0 0.2
02/08/2023
4.17
 877,800 4.10 4.19 4.06 59,200 0 0.2
01/08/2023
4.10
 1,210,600 4.30 4.38 4.10 18,700 6,000 0.1
31/07/2023
4.30
 980,900 4.31 4.40 4.26 700 8,700 -0.0
28/07/2023
4.31
 1,453,500 4.25 4.40 4.25 8,800 0 0.0
27/07/2023
4.25
 865,000 4.29 4.39 4.20 0 49,400 -0.2
26/07/2023
4.29
 2,008,200 4.13 4.36 4.12 0 7,700 -0.0
25/07/2023
4.13
 744,400 4.27 4.30 4.11 0 15,400 -0.1
24/07/2023
4.27
 1,321,400 4.06 4.30 4.04 25,200 1,400 0.1
21/07/2023
4.06
 533,600 4 4.06 3.99 3,300 0 0.0
20/07/2023
4
 335,300 3.98 4.04 3.95 17,500 2,000 0.1
19/07/2023
3.98
 854,700 4.11 4.11 3.94 0 4,700 -0.0
18/07/2023
4.11
 960,300 4.15 4.20 4.06 0 28,400 -0.1
17/07/2023
4.15
 1,033,500 3.97 4.15 4 31,100 0 0.1
14/07/2023
3.97
 644,900 3.92 4.02 3.93 0 3,700 -0.0
13/07/2023
3.92
 412,700 3.97 4.03 3.92 0 15,300 -0.1
12/07/2023
3.97
 383,500 4 4.03 3.93 0 2,400 -0.0
11/07/2023
4
 844,500 4 4.04 3.91 24,800 0 0.1
10/07/2023
4
 513,800 3.95 4.05 3.95 0 0 0
07/07/2023
3.95
 388,000 3.87 3.95 3.82 18,700 1,400 0.1
06/07/2023
3.87
 403,600 3.98 4.06 3.80 300 6,800 -0.0
05/07/2023
3.98
 407,900 3.96 4.05 3.97 6,100 0 0.0
04/07/2023
3.96
 425,700 3.83 4 3.81 36,400 0 0.1
03/07/2023
3.83
 279,300 3.80 3.86 3.78 11,400 5,700 0.0
30/06/2023
3.80
 566,700 3.87 3.87 3.77 5,100 200 0.0
29/06/2023
3.87
 761,400 3.99 4 3.86 0 0 0
28/06/2023
3.99
 467,900 4 4.08 3.96 13,200 0 0.1
27/06/2023
4
 520,900 3.99 4.10 3.99 12,200 0 0.0
26/06/2023
3.99
 1,515,100 4.20 4.20 3.99 200 500 -0.0
23/06/2023
4.20
 577,600 4.20 4.32 4.15 0 0 0
22/06/2023
4.20
 987,100 4.15 4.26 4.08 0 0 0
21/06/2023
4.15
 559,000 4.16 4.21 4.09 0 0 0
20/06/2023
4.16
 610,000 4.03 4.20 4 0 0 0
19/06/2023
4.03
 1,726,600 4.33 4.33 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |