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)
26/08/2022
6.81
 536,900 6.98 7.04 6.75 1,000 19,700 -0.1
25/08/2022
6.98
 472,900 6.98 7.12 6.93 10,400 100 0.1
24/08/2022
6.98
 474,100 6.93 7.12 6.93 3,000 14,200 -0.1
23/08/2022
6.93
 455,800 6.74 6.94 6.51 47,200 2,000 0.3
22/08/2022
6.74
 735,400 7 7 6.62 17,600 51,300 -0.2
19/08/2022
7
 683,900 7.20 7.30 6.95 6,400 15,100 -0.1
18/08/2022
7.20
 537,900 7.30 7.32 7.05 5,900 12,400 -0.0
17/08/2022
7.30
 822,600 7.35 7.61 7.05 5,000 16,000 -0.1
16/08/2022
7.35
 518,900 7.31 7.38 7.30 14,800 100 0.1
15/08/2022
7.31
 473,600 7.30 7.50 7.26 0 27,000 -0.2
12/08/2022
7.30
 503,800 7.25 7.40 7.23 23,700 700 0.2
11/08/2022
7.25
 1,505,200 7.39 7.62 7.10 1,400 23,100 -0.2
10/08/2022
7.39
 991,400 7.46 7.50 7.38 17,400 0 0.1
09/08/2022
7.46
 1,160,900 7.45 7.62 7.42 18,700 3,100 0.1
08/08/2022
7.45
 1,376,300 7.22 7.50 7.08 9,100 0 0.1
05/08/2022
7.22
 1,367,100 6.99 7.35 6.96 57,700 0 0.4
04/08/2022
6.99
 1,173,300 6.96 7.20 6.95 15,800 700 0.1
03/08/2022
6.96
 1,516,200 6.86 7.15 6.66 25,600 0 0.2
02/08/2022
6.86
 1,619,500 6.42 6.86 6.42 38,700 1,600 0.3
01/08/2022
6.42
 816,300 6.32 6.48 6.30 27,500 2,000 0.2
29/07/2022
6.32
 540,500 6.25 6.45 6.28 17,200 0 0.1
28/07/2022
6.25
 687,700 5.97 6.29 6.15 44,700 5,600 0.2
27/07/2022
5.97
 1,166,300 6.25 6.25 5.82 1,200 36,100 -0.2
26/07/2022
6.25
 570,200 6.46 6.58 6.24 0 21,100 -0.1
25/07/2022
6.46
 634,200 6.70 6.71 6.40 0 27,300 -0.2
22/07/2022
6.70
 1,441,000 6.73 7.03 6.68 0 41,400 0.1
21/07/2022
6.73
 892,700 6.86 7.20 6.65 6,700 31,000 -0.2
20/07/2022
6.86
 1,405,100 6.42 6.86 6.50 45,200 0 0.3
19/07/2022
6.42
 635,600 6.21 6.50 6.15 7,200 11,000 -0.0
18/07/2022
6.21
 401,800 6.40 6.55 6.21 500 10,900 -0.1
15/07/2022
6.40
 1,234,100 6.12 6.54 6.15 21,400 2,200 0.1
14/07/2022
6.12
 568,900 6.25 6.25 6.01 18,300 54,500 -0.2
13/07/2022
6.25
 763,300 6.13 6.38 6.13 14,900 2,200 0.1
12/07/2022
6.13
 793,700 5.76 6.15 5.75 65,300 4,900 0.4
11/07/2022
5.76
 550,500 5.63 5.95 5.63 77,700 1,800 0.4
08/07/2022
5.63
 514,200 5.54 5.78 5.54 1,000 13,500 0.4
07/07/2022
5.54
 561,800 5.54 5.70 5.35 10,400 19,500 -0.1
06/07/2022
5.54
 442,800 5.90 5.90 5.54 32,100 4,200 0.2
05/07/2022
5.90
 720,900 6.09 6.15 5.67 5,600 36,500 -0.2
04/07/2022
6.09
 698,700 5.96 6.20 5.96 24,000 1,600 0.1
01/07/2022
5.96
 1,009,600 6.40 6.40 5.96 27,600 5,300 0.1
30/06/2022
6.40
 787,000 6.75 6.99 6.39 3,400 34,300 -0.2
29/06/2022
6.75
 1,701,700 6.62 7.08 6.45 6,100 74,600 -0.5
28/06/2022
6.62
 277,000 6.19 6.62 6.22 6,100 0 0.0
27/06/2022
6.19
 459,500 6.10 6.25 6.01 56,600 0 0.3
24/06/2022
6.10
 753,600 6 6.22 5.81 48,900 0 0.3
23/06/2022
6
 641,200 5.88 6.18 5.90 0 41,400 -0.2
22/06/2022
5.88
 1,215,000 5.50 5.88 5.21 148,700 9,500 0.8
21/06/2022
5.50
 1,599,600 5.91 5.91 5.50 56,000 0 0.3
20/06/2022
5.91
 1,625,300 6.35 6.35 5.91 24,500 1,000 0.1
17/06/2022
6.35
 260,300 6.82 6.82 6.35 200 0 0.0
16/06/2022
6.82
 3,040,300 7.33 7.50 6.82 25,100 6,000 0.1
15/06/2022
7.33
 667,900 7.88 8 7.33 4,800 5,300 -0.0
14/06/2022
7.88
 1,999,000 8.47 8.47 7.88 9,400 7,400 0.0
13/06/2022
8.47
 968,500 9.10 9.10 8.47 9,500 26,000 -0.1
10/06/2022
9.10
 589,900 9.69 9.69 9.05 5,600 16,200 -0.1
09/06/2022
9.69
 361,400 9.69 9.85 9.50 14,000 1,300 0.1
08/06/2022
9.69
 626,500 9.11 9.73 9.11 26,000 9,700 0.2
07/06/2022
9.11
 2,146,300 9.58 9.58 8.91 25,000 1,600 0.2
06/06/2022
9.58
 1,679,600 10.30 10.40 9.58 2,400 2,900 -0.0
03/06/2022
10.30
 555,000 10.60 10.65 10.20 2,300 17,100 -0.2
02/06/2022
10.60
 971,200 10.95 11 10.45 4,000 22,600 -0.2
01/06/2022
10.95
 689,800 10.90 11 10.60 4,400 26,200 -0.2
31/05/2022
10.90
 524,700 11.15 11.20 10.90 15,500 12,800 0.0
30/05/2022
11.15
 762,400 11.10 11.35 10.90 14,900 0 0.2
27/05/2022
11.10
 828,900 10.85 11.20 10.75 31,000 0 0.3
26/05/2022
10.85
 664,800 10.90 11.20 10.80 500 1,300 -0.0
25/05/2022
10.90
 825,500 10.45 10.95 10.35 19,400 6,000 0.1
24/05/2022
10.45
 784,900 10.65 10.75 10.10 0 1,800 -0.0
23/05/2022
10.65
 735,300 11 11.35 10.55 0 32,400 -0.3
20/05/2022
11
 610,400 10.90 11.25 10.90 7,300 10,600 -0.0
19/05/2022
10.90
 538,600 11.10 11.20 10.80 1,000 1,600 -0.0
18/05/2022
11.10
 922,500 11.25 11.60 11.10 5,000 1,200 0.0
17/05/2022
11.25
 712,200 10.55 11.25 10.30 33,400 1,000 0.4
16/05/2022
10.55
 656,700 10.60 11.30 10.50 2,000 3,700 -0.0
13/05/2022
10.60
 1,236,500 11.35 11.35 10.60 3,000 40,600 -0.4
12/05/2022
11.35
 949,700 12.20 12.20 11.35 0 4,400 -0.1
11/05/2022
12.20
 753,700 12 12.50 12 1,000 13,500 -0.2
10/05/2022
12
 958,600 11.30 12 10.70 43,300 8,400 0.4
09/05/2022
11.30
 1,176,500 12.10 12.10 11.30 5,400 1,500 0.0
06/05/2022
12.10
 594,900 12.70 12.70 12.10 5,800 100 0.1
05/05/2022
12.70
 1,141,100 13.20 13.40 12.30 15,800 0 0.2
04/05/2022
13.20
 742,300 13.45 13.70 13.10 2,700 0 0.0
29/04/2022
13.45
 1,162,600 13.40 13.95 12.80 0 1,300 -0.0
28/04/2022
13.40
 1,170,400 13.35 14.10 13.35 1,000 11,100 -0.1
27/04/2022
13.35
 1,451,900 12.55 13.40 12.40 8,100 62,700 -0.7
26/04/2022
12.55
 1,556,400 11.75 12.55 11.50 1,300 42,000 -0.5
25/04/2022
11.75
 1,666,200 11 11.75 10.75 11,100 28,100 -0.2
22/04/2022
11
 1,568,700 11.35 11.80 10.60 53,300 2,200 0.6
21/04/2022
11.35
 1,969,200 12.20 12.20 11.35 28,500 0 0.3
20/04/2022
12.20
 1,882,600 13.10 13.10 12.20 56,600 0 0.7
19/04/2022
13.10
 1,930,800 14.05 14.35 13.10 0 0 0
18/04/2022
14.05
 2,139,700 15.10 15.10 14.05 1,000 500 0.0
15/04/2022
15.10
 1,169,300 15.30 15.80 15.10 0 0 0
14/04/2022
15.30
 1,023,600 15.30 15.70 15.20 0 0 0
13/04/2022
15.30
 1,790,200 14.90 15.40 14.05 2,000 21,800 -0.3
12/04/2022
14.90
 2,050,000 16 16.50 14.90 0 22,600 -0.4
08/04/2022
16
 1,388,100 16.20 16.50 15.95 0 22,700 -0.4
07/04/2022
16.20
 1,510,600 16.75 16.80 16.20 1,000 24,000 -0.4
06/04/2022
16.75
 2,506,100 16.60 17.30 16.50 17,300 44,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |