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)
19/06/2023
4.03
 1,726,600 4.33 4.33 4.03 0 0 0
16/06/2023
4.33
 1,984,300 4.65 4.84 4.33 0 0 0
15/06/2023
4.65
 1,497,100 4.51 4.68 4.48 0 300 -0.0
14/06/2023
4.51
 3,484,800 4.47 4.78 4.51 10,000 0 0.0
13/06/2023
4.47
 940,700 4.18 4.47 4.34 0 0 0
12/06/2023
4.18
 854,300 4 4.19 4 0 2,000 -0.0
09/06/2023
4
 1,035,300 4.17 4.20 3.95 0 3,000 -0.0
08/06/2023
4.17
 1,130,100 4.20 4.38 4.17 0 0 0
07/06/2023
4.20
 906,700 4.12 4.35 4.12 0 0 0
06/06/2023
4.12
 855,600 3.94 4.20 3.93 0 0 0
05/06/2023
3.94
 1,134,200 4.07 4.17 3.94 0 0 0
02/06/2023
4.07
 1,777,900 4.05 4.32 3.99 0 0 0
01/06/2023
4.05
 1,918,400 3.79 4.05 3.85 0 36,000 -0.1
31/05/2023
3.79
 1,543,300 3.80 3.99 3.71 0 0 0
30/05/2023
3.80
 2,426,700 3.63 3.88 3.68 5,000 16,300 -0.0
29/05/2023
3.63
 1,401,900 3.40 3.63 3.51 0 2,000 -0.0
26/05/2023
3.40
 1,779,900 3.18 3.40 3.18 0 0 0
25/05/2023
3.18
 537,300 3.12 3.20 3.11 0 0 0
24/05/2023
3.12
 522,000 3.12 3.18 3.11 0 0 0
23/05/2023
3.12
 492,800 3.15 3.15 3.10 0 0 0
22/05/2023
3.15
 190,100 3.14 3.18 3.12 0 0 0
19/05/2023
3.14
 983,300 3.25 3.26 3.03 0 0 0
18/05/2023
3.25
 481,700 3.26 3.36 3.22 0 0 0
17/05/2023
3.26
 1,390,800 3.19 3.37 3.16 0 0 0
16/05/2023
3.19
 462,700 3.24 3.27 3.16 0 0 0
15/05/2023
3.24
 1,363,300 3.09 3.30 3.09 1,000 0 0.0
12/05/2023
3.09
 800,100 3.13 3.14 3 0 0 0
11/05/2023
3.13
 623,000 3.09 3.19 3.11 0 0 0
10/05/2023
3.09
 973,600 3.02 3.10 2.90 0 0 0
09/05/2023
3.02
 594,700 3 3.10 2.96 2,000 0 0.0
08/05/2023
3
 913,700 2.81 3 2.82 0 0 0
05/05/2023
2.81
 228,000 2.85 2.87 2.80 0 0 0
04/05/2023
2.85
 247,500 2.85 2.87 2.82 0 0 0
28/04/2023
2.85
 545,900 2.84 2.89 2.78 0 0 0
27/04/2023
2.84
 361,500 2.84 2.90 2.79 0 700 -0.0
26/04/2023
2.84
 243,700 2.84 2.90 2.81 0 0 0.0
25/04/2023
2.84
 393,400 2.85 2.93 2.83 0 0 0.0
24/04/2023
2.85
 297,400 2.90 2.92 2.85 0 0 0.0
21/04/2023
2.90
 383,000 2.98 3 2.85 200 0 0.0
20/04/2023
2.98
 174,600 2.97 3 2.90 0 0 0
19/04/2023
2.97
 204,700 3.01 3.04 2.97 2,300 0 0.0
18/04/2023
3.01
 481,400 2.98 3.03 2.96 0 0 0
17/04/2023
2.98
 321,600 2.98 2.99 2.94 0 0 0
14/04/2023
2.98
 469,000 3.05 3.06 2.98 0 0 0
13/04/2023
3.05
 392,300 3.05 3.06 3.01 0 0 0
12/04/2023
3.05
 365,600 3.03 3.06 3.03 0 0 0
11/04/2023
3.03
 336,800 3.03 3.09 3.01 0 0 0
10/04/2023
3.03
 353,500 3.08 3.16 3.03 0 0 0
07/04/2023
3.08
 572,500 3.18 3.18 3.05 0 0 0
06/04/2023
3.18
 513,000 3.20 3.30 3.18 0 0 0
05/04/2023
3.20
 753,800 3.02 3.20 3.01 0 0 0
04/04/2023
3.02
 371,900 3.02 3.05 2.96 0 0 0
03/04/2023
3.02
 335,500 3.01 3.06 3 0 0 0
31/03/2023
3.01
 156,400 2.99 3.01 2.99 0 0 0
30/03/2023
2.99
 254,600 2.97 3.01 2.97 0 0 0
29/03/2023
2.97
 201,500 2.98 3 2.96 0 0 0
28/03/2023
2.98
 394,100 2.98 3.01 2.97 0 0 0
27/03/2023
2.98
 268,700 2.97 3.01 2.96 0 0 0
24/03/2023
2.97
 118,300 2.97 3.01 2.95 0 0 0
23/03/2023
2.97
 92,700 3 3 2.94 0 0 0
22/03/2023
3
 177,500 3 3.02 2.99 0 0 0
21/03/2023
3
 203,200 2.97 3.04 2.94 0 0 -0.1
20/03/2023
2.97
 320,800 3.01 3.04 2.95 0 0 0.0
17/03/2023
3.01
 239,800 3.06 3.07 2.99 0 0 0.0
16/03/2023
3.06
 53,300 3.06 3.08 2.91 2,000 0 0.0
15/03/2023
3.06
 228,600 3.01 3.12 3.04 0 0 0.0
14/03/2023
3.01
 650,300 3.13 3.15 2.97 0 0 0.0
13/03/2023
3.13
 212,500 3.22 3.22 3.13 0 0 0.0
10/03/2023
3.22
 279,400 3.24 3.25 3.18 0 0 0.0
09/03/2023
3.24
 415,400 3.16 3.24 3.17 0 0 0.0
08/03/2023
3.16
 168,300 3.16 3.18 3.10 200 0 0.0
07/03/2023
3.16
 216,700 3.16 3.20 3.12 0 0 -0.0
06/03/2023
3.16
 126,900 3.14 3.22 3.14 0 0 -0.0
03/03/2023
3.14
 179,800 3.16 3.20 3.13 0 0 -0.0
02/03/2023
3.16
 190,400 3.18 3.25 3.16 0 1,200 -0.0
01/03/2023
3.18
 214,400 3.17 3.21 3.14 200 0 0.0
28/02/2023
3.17
 367,000 3.15 3.22 3.14 0 4,400 -0.0
27/02/2023
3.15
 403,600 3.20 3.24 3.15 0 14,700 -0.0
24/02/2023
3.20
 359,700 3.20 3.28 3.19 0 19,500 -0.1
23/02/2023
3.20
 333,100 3.29 3.33 3.16 0 12,400 -0.0
22/02/2023
3.29
 295,200 3.40 3.40 3.18 0 13,900 -0.0
21/02/2023
3.40
 314,600 3.39 3.49 3.39 0 8,300 -0.0
20/02/2023
3.39
 266,700 3.25 3.39 3.20 0 7,600 -0.0
17/02/2023
3.25
 176,600 3.25 3.26 3.18 0 4,400 -0.0
16/02/2023
3.25
 255,800 3.18 3.26 3.18 0 7,900 -0.0
15/02/2023
3.18
 159,000 3.16 3.25 3.13 0 5,100 -0.0
14/02/2023
3.16
 326,500 3.18 3.29 3.16 0 6,400 -0.0
13/02/2023
3.18
 285,800 3.39 3.39 3.18 0 3,700 -0.0
10/02/2023
3.39
 213,500 3.43 3.48 3.39 0 5,700 -0.0
09/02/2023
3.43
 234,000 3.44 3.50 3.41 0 4,500 -0.0
08/02/2023
3.44
 165,300 3.44 3.51 3.35 0 6,000 -0.0
07/02/2023
3.44
 267,700 3.45 3.53 3.35 0 5,300 -0.0
06/02/2023
3.45
 117,700 3.43 3.46 3.40 0 6,500 -0.0
03/02/2023
3.43
 186,500 3.42 3.45 3.39 0 7,100 -0.0
02/02/2023
3.42
 229,700 3.50 3.55 3.41 500 7,700 -0.0
01/02/2023
3.50
 372,700 3.70 3.77 3.50 0 7,200 -0.0
31/01/2023
3.70
 340,400 3.76 3.76 3.65 500 6,600 -0.0
30/01/2023
3.76
 534,700 3.64 3.82 3.64 0 5,300 -0.0
27/01/2023
3.64
 363,900 3.54 3.73 3.60 1,300 5,600 -0.0
19/01/2023
3.54
 436,200 3.31 3.54 3.30 0 6,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |