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)
18/01/2023
3.31
 399,900 3.26 3.38 3.25 16,300 4,500 0.0
17/01/2023
3.26
 261,100 3.23 3.27 3.23 0 4,500 -0.0
16/01/2023
3.23
 93,700 3.31 3.31 3.23 0 5,900 -0.0
13/01/2023
3.31
 197,500 3.34 3.37 3.31 0 8,200 -0.0
12/01/2023
3.34
 138,600 3.37 3.42 3.31 0 6,300 -0.0
11/01/2023
3.37
 247,600 3.37 3.45 3.37 2,200 1,600 0.0
10/01/2023
3.37
 349,300 3.36 3.39 3.30 3,600 8,000 -0.0
09/01/2023
3.36
 175,100 3.35 3.55 3.34 0 13,100 -0.0
06/01/2023
3.35
 309,100 3.44 3.49 3.31 0 8,200 -0.0
05/01/2023
3.44
 355,000 3.44 3.49 3.27 9,500 12,200 -0.0
04/01/2023
3.44
 407,400 3.44 3.60 3.20 4,100 12,200 -0.0
03/01/2023
3.44
 255,700 3.25 3.46 3.25 0 0 0
30/12/2022
3.25
 258,700 3.34 3.36 3.25 3,900 15,600 -0.0
29/12/2022
3.34
 185,400 3.34 3.37 3.20 2,800 8,000 -0.0
28/12/2022
3.34
 245,100 3.23 3.38 3.20 3,900 11,200 -0.0
27/12/2022
3.23
 159,100 3.10 3.23 3.05 7,400 5,000 0.0
26/12/2022
3.10
 280,100 3.25 3.28 3.10 4,300 24,200 -0.1
23/12/2022
3.25
 195,800 3.26 3.32 3.20 2,300 5,800 -0.0
22/12/2022
3.26
 225,800 3.25 3.38 3.16 9,100 4,300 0.0
21/12/2022
3.25
 414,300 3.48 3.50 3.24 6,100 11,100 -0.0
20/12/2022
3.48
 857,800 3.80 3.80 3.46 5,700 30,000 -0.1
19/12/2022
3.80
 310,200 3.82 3.90 3.79 23,900 0 0.1
16/12/2022
3.82
 417,000 3.85 3.93 3.76 15,600 1,600 0.1
15/12/2022
3.85
 287,500 3.83 3.95 3.80 9,700 0 0.0
14/12/2022
3.83
 634,900 3.88 4.05 3.80 3,200 19,900 -0.1
13/12/2022
3.88
 347,700 3.80 3.94 3.65 22,000 18,900 0.0
12/12/2022
3.80
 992,100 3.67 3.92 3.71 33,300 0 0.1
09/12/2022
3.67
 465,000 3.72 3.80 3.53 25,400 2,800 0.1
08/12/2022
3.72
 833,300 3.72 3.91 3.70 13,400 2,800 0.0
07/12/2022
3.72
 1,073,300 4 4.05 3.72 20,100 3,400 0.1
06/12/2022
4
 1,556,200 4.28 4.57 3.99 12,515 55,100 -0.2
05/12/2022
4.28
 1,847,700 4 4.28 3.90 0 41,700 -0.2
02/12/2022
4
 679,700 3.78 4 3.58 14,500 11,900 0.0
01/12/2022
3.78
 2,075,100 3.63 3.88 3.61 23,700 3,400 0.1
30/11/2022
3.63
 516,400 3.62 3.72 3.53 11,600 16,200 -0.0
29/11/2022
3.62
 876,300 3.55 3.78 3.40 2,800 24,700 -0.1
28/11/2022
3.55
 829,400 3.32 3.55 3.30 14,900 0 0.1
25/11/2022
3.32
 421,200 3.11 3.32 3.15 21,100 400 0.1
24/11/2022
3.11
 304,600 3.10 3.27 2.94 4,900 21,500 -0.1
23/11/2022
3.10
 787,700 3.30 3.53 3.10 400 53,500 -0.2
22/11/2022
3.30
 1,088,600 3.09 3.30 3.25 1,000 3,000 -0.0
21/11/2022
3.09
 481,200 2.89 3.09 3.07 0 0 0.0
18/11/2022
2.89
 946,300 2.71 2.89 2.71 11,800 2,400 0.0
17/11/2022
2.71
 347,300 2.54 2.71 2.69 0 0 0.2
16/11/2022
2.54
 700,200 2.38 2.54 2.22 62,300 0 0.2
15/11/2022
2.38
 267,200 2.55 2.55 2.38 8,500 0 0.0
14/11/2022
2.55
 638,700 2.74 2.74 2.55 16,200 1,500 0.0
11/11/2022
2.74
 481,400 2.94 2.99 2.74 3,200 10,400 -0.0
10/11/2022
2.94
 365,700 3.16 3.16 2.94 100 2,780 -0.0
09/11/2022
3.16
 164,300 3.16 3.30 3.15 5,200 1,400 0.0
08/11/2022
3.16
 284,900 3.35 3.35 3.12 20,900 2,900 0.1
07/11/2022
3.35
 565,600 3.60 3.65 3.35 2,700 13,300 -0.0
04/11/2022
3.60
 483,800 3.85 3.85 3.59 20 15,500 -0.1
03/11/2022
3.85
 244,900 3.96 3.96 3.84 100 13,500 -0.1
02/11/2022
3.96
 145,600 3.96 4.05 3.91 0 0 -0.1
01/11/2022
3.96
 141,500 4.03 4.13 3.95 0 13,500 -0.1
31/10/2022
4.03
 195,500 4.09 4.13 3.86 0 19,300 -0.1
28/10/2022
4.09
 194,900 4.11 4.30 4.09 0 7,400 -0.0
27/10/2022
4.11
 398,500 3.85 4.11 3.63 15,300 600 0.1
26/10/2022
3.85
 221,400 4.03 4.08 3.75 3,600 300 0.0
25/10/2022
4.03
 555,600 4.08 4.25 3.80 19,800 5,800 0.1
24/10/2022
4.08
 570,500 4.38 4.48 4.08 3,700 7,300 -0.0
21/10/2022
4.38
 324,700 4.70 4.75 4.38 0 19,200 -0.1
20/10/2022
4.70
 130,700 4.75 4.88 4.58 0 17,300 -0.1
19/10/2022
4.75
 198,300 4.74 4.89 4.73 4,900 2,700 0.0
18/10/2022
4.74
 334,600 4.70 4.90 4.74 5,900 0 0.0
17/10/2022
4.70
 201,400 4.68 4.82 4.51 6,200 400 0.0
14/10/2022
4.68
 282,700 4.53 4.73 4.62 31,500 0 0.1
13/10/2022
4.53
 115,600 4.45 4.56 4.35 9,300 200 0.0
12/10/2022
4.45
 267,100 4.34 4.55 4.31 24,700 2,600 0.1
11/10/2022
4.34
 559,400 4.66 4.70 4.34 100 15,900 -0.1
10/10/2022
4.66
 322,600 4.56 4.69 4.33 33,100 900 0.2
07/10/2022
4.56
 870,700 4.90 4.90 4.56 5,900 14,800 -0.0
06/10/2022
4.90
 479,400 5.13 5.13 4.90 7,900 21,400 -0.1
05/10/2022
5.13
 310,000 4.89 5.14 4.93 32,800 2,500 0.2
04/10/2022
4.89
 449,200 5.03 5.25 4.89 7,300 4,400 0.0
03/10/2022
5.03
 454,100 5.40 5.40 5.03 1,400 35,300 -0.2
30/09/2022
5.40
 1,175,200 5.29 5.40 4.93 13,600 21,100 -0.0
29/09/2022
5.29
 403,100 5.29 5.54 5.25 0 11,300 -0.1
28/09/2022
5.29
 531,600 5.27 5.52 5.13 2,600 31,700 -0.2
27/09/2022
5.27
 644,800 5.64 5.65 5.26 5,400 11,200 -0.0
26/09/2022
5.64
 705,700 6.06 6.06 5.64 30,300 20,700 0.1
23/09/2022
6.06
 1,308,600 5.82 6.21 5.89 200 25,800 -0.2
22/09/2022
5.82
 1,295,000 5.44 5.82 5.45 11,700 2,000 0.1
21/09/2022
5.44
 777,500 5.09 5.44 5 31,400 11,100 0.1
20/09/2022
5.09
 761,800 5.10 5.21 4.75 35,000 4,900 0.2
19/09/2022
5.10
 908,200 5.48 5.62 5.10 0 40,900 -0.2
16/09/2022
5.48
 1,479,900 5.76 5.80 5.46 0 48,800 -0.3
15/09/2022
5.76
 789,300 5.85 5.88 5.75 0 10,300 0.1
14/09/2022
5.85
 512,800 5.89 5.89 5.70 11,500 800 -0.0
13/09/2022
5.89
 641,800 5.88 5.95 5.84 3,100 10 -0.0
12/09/2022
5.88
 695,500 5.81 6.08 5.85 0 13,400 -0.2
09/09/2022
5.81
 479,700 5.81 5.95 5.75 0 27,800 -0.2
08/09/2022
5.81
 699,900 6.12 6.23 5.75 5,400 27,900 -0.1
07/09/2022
6.12
 801,900 6.58 6.58 6.12 3,000 34,200 -0.2
06/09/2022
6.58
 369,700 6.60 6.74 6.54 0 16,900 -0.1
05/09/2022
6.60
 303,700 6.74 6.77 6.56 0 18,800 -0.1
31/08/2022
6.74
 339,200 6.64 6.75 6.51 11,900 5,900 0.0
30/08/2022
6.64
 410,900 6.60 6.82 6.60 300 8,700 -0.1
29/08/2022
6.60
 725,600 6.81 6.81 6.50 900 32,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |