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)
05/04/2022
16.60
 1,418,400 16.60 16.85 16.40 21,200 0 0.4
04/04/2022
16.60
 2,038,100 16.70 17.30 16.60 18,400 55,900 -0.6
01/04/2022
16.70
 2,617,400 15.80 16.90 15.55 55,900 13,500 0.7
31/03/2022
15.80
 3,808,900 16.20 17 15.80 1,000 123,300 -2.0
30/03/2022
16.20
 5,298,200 17.40 17.40 16.20 24,900 46,000 -0.3
29/03/2022
17.40
 2,824,600 17.40 18 17 100 19,200 -0.3
28/03/2022
17.40
 4,934,000 16.75 17.80 15.95 29,900 209,900 -3.1
25/03/2022
16.75
 4,836,600 15.70 16.75 15.70 32,300 66,600 -0.5
24/03/2022
15.70
 3,433,000 15.25 16 15.10 16,000 52,100 -0.6
23/03/2022
15.25
 1,872,100 15.20 15.70 15 0 21,700 -0.3
22/03/2022
15.20
 2,027,100 15.40 15.75 15.10 28,600 0 0.4
21/03/2022
15.40
 2,061,900 14.90 15.70 14.75 48,200 3,000 0.7
18/03/2022
14.90
 2,007,600 15 15.20 14.75 8,100 32,000 -0.4
17/03/2022
15
 2,743,100 15.35 16 14.85 37,100 141,100 -1.6
16/03/2022
15.35
 2,085,700 14.35 15.35 14.40 154,900 12,600 2.1
15/03/2022
14.35
 3,283,500 14.30 14.35 13.30 17,600 22,000 -0.1
14/03/2022
14.30
 4,872,700 15.35 15.35 14.30 10,400 8,900 0.0
11/03/2022
15.35
 7,204,400 16.50 17.20 15.35 10,400 111,800 -1.6
10/03/2022
16.50
 4,508,700 15.45 16.50 15.20 152,000 6,800 2.3
09/03/2022
15.45
 3,668,000 15.05 15.95 14.20 24,300 16,100 0.1
08/03/2022
15.05
 5,773,800 14.10 15.05 13.65 63,500 0 0.9
07/03/2022
14.10
 6,254,600 14.15 15 13.50 10,700 119,400 -1.5
04/03/2022
14.15
 2,554,300 13.25 14.15 14.15 0 0 0
03/03/2022
13.25
 2,832,100 12.40 13.25 12.40 9,100 0 0.1
02/03/2022
12.40
 1,782,400 12.35 12.45 12.25 36,500 0 0.5
01/03/2022
12.35
 1,701,200 12.05 12.45 12.05 34,500 600 0.4
28/02/2022
12.05
 1,120,500 12 12.20 11.80 44,500 0 0.5
25/02/2022
12
 887,100 12 12.30 12 53,700 100 0.7
24/02/2022
12
 2,179,400 12.45 12.60 11.60 20,200 32,700 -0.1
23/02/2022
12.45
 1,813,400 12.20 12.80 12.30 23,900 0 0.3
22/02/2022
12.20
 1,441,600 12.50 12.50 12.10 28,900 22,300 0.1
21/02/2022
12.50
 2,352,600 12.05 12.65 11.95 67,000 2,000 0.8
18/02/2022
12.05
 1,678,800 11.90 12.45 11.85 42,800 1,000 0.5
17/02/2022
11.90
 1,187,900 11.95 12 11.80 51,200 0 0.6
16/02/2022
11.95
 1,640,700 11.95 12.25 11.60 11,500 0 0.1
15/02/2022
11.95
 983,000 11.90 12 11.60 37,400 0 0.4
14/02/2022
11.90
 1,062,800 12.20 12.40 11.90 400 13,800 -0.2
11/02/2022
12.20
 962,600 12.40 12.60 12.15 0 18,800 -0.2
10/02/2022
12.40
 936,900 12.25 12.85 12.25 18,200 15,100 0.0
09/02/2022
12.25
 1,129,900 12.55 12.55 12 21,100 5,000 0.2
08/02/2022
12.55
 2,737,100 12.45 13.30 12.50 4,400 25,300 -0.3
07/02/2022
12.45
 455,900 11.65 12.45 12.45 0 0 0
28/01/2022
11.65
 961,000 10.90 11.65 11.60 8,800 3,000 0.1
27/01/2022
10.90
 496,400 10.70 11.25 10.70 0 1,600 -0.0
26/01/2022
10.70
 1,363,500 10.50 11 9.90 7,300 112,800 -1.0
25/01/2022
10.50
 1,018,100 11.10 11.10 10.35 61,100 2,200 0.6
24/01/2022
11.10
 967,900 11.90 12 11.10 0 5,800 -0.1
21/01/2022
11.90
 896,300 11.90 12.40 11.70 0 17,500 -0.2
20/01/2022
11.90
 969,100 11.65 12.40 11.05 9,000 18,800 -0.1
19/01/2022
11.65
 1,540,300 12.50 12.75 11.65 4,000 18,400 -0.2
18/01/2022
12.50
 1,458,500 13.10 13.30 12.25 23,300 2,000 0.3
17/01/2022
13.10
 2,473,000 12.25 13.10 12.25 104,500 120,300 -0.2
14/01/2022
12.25
 1,596,200 11.45 12.25 10.70 34,800 9,000 0.3
13/01/2022
11.45
 2,435,400 12.25 12.60 11.40 1,800 70,400 -0.8
12/01/2022
12.25
 3,778,900 13.15 13.15 12.25 1,000 97,500 -1.2
11/01/2022
13.15
 3,751,400 13.50 14 13 11,200 117,100 -1.4
10/01/2022
13.50
 5,564,800 12.65 13.50 12.65 80,000 2,500 0.8
07/01/2022
12.65
 3,182,400 12.50 12.80 12.40 7,300 96,500 -1.1
06/01/2022
12.50
 4,412,500 11.95 12.75 11.95 163,700 5,300 1.9
05/01/2022
11.95
 2,291,400 11.90 12.50 11.70 57,300 21,400 0.4
04/01/2022
11.90
 1,620,600 12.05 12.25 11.80 14,800 9,300 0.1
31/12/2021
12.05
 2,954,200 12.30 12.80 11.85 31,200 238,000 -2.5
30/12/2021
12.30
 3,472,700 11.50 12.30 11.40 36,700 29,400 0.1
29/12/2021
11.50
 1,624,100 11.55 11.80 11.30 39,500 71,500 -0.4
28/12/2021
11.55
 2,952,200 11.45 12 11.05 51,700 7,100 0.5
27/12/2021
11.45
 1,538,600 11.80 11.80 11.30 1,000 78,500 -0.9
24/12/2021
11.80
 2,059,400 11.95 12.50 11.40 3,200 72,400 -0.8
23/12/2021
11.95
 3,162,100 11.20 11.95 11 46,000 3,000 0.5
22/12/2021
11.20
 6,731,300 12 12 11.20 3,800 228,800 -2.5
21/12/2021
12
 4,445,200 12.70 12.70 11.85 15,900 191,400 -2.1
20/12/2021
12.70
 3,490,700 12.30 13.15 12.30 41,500 73,200 -0.4
17/12/2021
12.30
 2,148,500 12.20 12.70 12.15 8,300 9,400 -0.0
16/12/2021
12.20
 5,619,900 13 13 12.10 21,100 15,300 0.1
15/12/2021
13
 13,697,700 13.50 14.20 12.60 147,700 43,700 1.4
14/12/2021
13.50
 948,200 12.65 13.50 13.50 3,000 0 0.0
13/12/2021
12.65
 1,363,300 11.85 12.65 12.05 107,100 0 1.3
10/12/2021
11.85
 23,716,700 12.70 13.35 11.85 111,900 21,600 1.1
09/12/2021
12.70
 263,000 13.65 13.65 12.70 2,000 0 0.0
08/12/2021
13.65
 114,400 14.65 14.65 13.65 0 0 0
07/12/2021
14.65
 86,200 15.70 15.70 14.65 0 0 0
06/12/2021
15.70
 109,400 16.85 16.85 15.70 1,000 0 0.0
03/12/2021
16.85
 362,000 18.10 18.10 16.85 2,000 0 0.0
02/12/2021
18.10
 129,300 19.45 19.45 18.10 2,000 0 0.0
01/12/2021
19.45
 149,700 20.90 20.90 19.45 0 0 0
30/11/2021
20.90
 495,000 22.45 22.45 20.90 600 0 0.0
29/11/2021
22.45
 7,798,600 24.10 24.60 22.45 28,700 5,200 0.5
26/11/2021
24.10
 10,803,300 22.55 24.10 22.60 7,600 204,700 -4.7
25/11/2021
22.55
 2,702,100 21.10 22.55 22.50 500 6,200 -0.1
24/11/2021
21.10
 2,573,900 19.75 21.10 20.50 9,700 11,300 -0.0
23/11/2021
19.75
 4,624,600 18.50 19.75 17.25 119,200 24,200 1.8
22/11/2021
18.50
 5,981,800 18.40 19.65 17.20 27,900 170,400 -2.7
19/11/2021
18.40
 7,563,100 17.20 18.40 17.20 40,200 51,400 -0.2
18/11/2021
17.20
 1,051,800 16.10 17.20 17.20 600 0 0.0
17/11/2021
16.10
 3,358,000 15.05 16.10 15.50 64,000 24,700 0.6
16/11/2021
15.05
 6,678,300 14.10 15.05 13.50 3,800 189,200 -2.7
15/11/2021
14.10
 3,661,500 13.20 14.10 13.70 2,000 36,400 -0.5
12/11/2021
13.20
 3,266,900 12.35 13.20 13 7,300 12,300 -0.1
11/11/2021
12.35
 4,370,400 11.55 12.35 11.55 2,700 28,200 -0.3
10/11/2021
11.55
 3,871,200 10.80 11.55 10.60 138,500 5,000 1.5
09/11/2021
10.80
 2,383,000 11 11 10.70 21,200 78,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |