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)
17/06/2021
4.30
 1,438,500 4.25 4.32 4.10 39,700 10,600 0.1
16/06/2021
4.25
 1,970,300 4.20 4.35 4.20 3,500 29,300 -0.1
15/06/2021
4.20
 1,732,100 4.20 4.40 4.20 10,900 8,700 0.0
14/06/2021
4.20
 4,163,600 3.98 4.25 3.98 43,100 14,400 0.1
11/06/2021
3.98
 1,483,200 3.90 4.08 3.82 40,200 10,500 0.1
10/06/2021
3.90
 898,500 3.88 3.99 3.84 9,700 37,300 -0.1
09/06/2021
3.88
 1,177,100 3.85 3.95 3.80 35,700 4,100 0.1
08/06/2021
3.85
 2,027,000 3.90 4.10 3.80 10,000 22,400 -0.1
07/06/2021
3.90
 1,221,000 4.03 4.10 3.85 0 52,800 -0.2
04/06/2021
4.03
 1,495,600 3.94 4.20 3.94 9,000 84,900 -0.3
03/06/2021
3.94
 1,706,000 3.69 3.94 3.71 109,300 30,000 0.3
02/06/2021
3.69
 1,205,500 3.70 3.70 3.63 0 1,500 -0.0
01/06/2021
3.70
 849,100 3.75 3.75 3.66 12,500 0 0.0
31/05/2021
3.75
 1,571,900 3.79 3.82 3.70 13,900 40,800 -0.1
28/05/2021
3.79
 1,466,500 3.68 3.82 3.65 20,300 16,600 0.0
27/05/2021
3.68
 1,838,900 3.69 3.81 3.63 16,900 18,200 -0.0
26/05/2021
3.69
 1,616,500 3.80 3.80 3.68 5,000 54,800 -0.2
25/05/2021
3.80
 1,482,200 3.83 3.87 3.75 71,000 22,000 0.2
24/05/2021
3.83
 1,043,700 3.74 3.89 3.76 15,700 0 0.1
21/05/2021
3.74
 2,001,300 3.70 3.86 3.62 36,800 3,000 0.1
20/05/2021
3.70
 2,591,600 3.66 3.82 3.55 88,500 1,500 0.3
19/05/2021
3.66
 1,273,400 3.70 3.90 3.50 30,000 56,200 -0.1
18/05/2021
3.70
 1,852,100 3.57 3.79 3.57 5,600 34,500 -0.1
17/05/2021
3.57
 676,800 3.55 3.59 3.51 13,100 34,100 -0.1
14/05/2021
3.55
 1,132,200 3.56 3.63 3.50 0 61,500 -0.2
13/05/2021
3.56
 1,240,500 3.66 3.66 3.55 2,200 0 0.0
12/05/2021
3.66
 971,200 3.44 3.67 3.41 117,800 0 0.4
11/05/2021
3.44
 1,079,200 3.48 3.50 3.44 1,300 1,400 -0.0
10/05/2021
3.48
 1,782,700 3.40 3.57 3.24 139,700 0 0.5
07/05/2021
3.40
 1,965,600 3.65 3.65 3.40 53,200 15,200 0.1
06/05/2021
3.65
 1,260,400 3.78 3.84 3.65 3,500 48,900 -0.2
05/05/2021
3.78
 1,619,100 3.65 3.89 3.46 41,200 0 0.2
04/05/2021
3.65
 2,864,400 3.92 3.92 3.65 50,500 0 0.2
29/04/2021
3.92
 1,636,800 4.03 4.14 3.91 26,800 19,400 0.0
28/04/2021
4.03
 1,254,600 4 4.20 3.90 129,600 9,900 0.5
27/04/2021
4
 1,473,400 4.14 4.14 3.90 87,800 0 0.4
26/04/2021
4.14
 2,798,900 4.10 4.30 4.06 41,400 81,300 -0.2
23/04/2021
4.10
 2,323,600 3.84 4.10 3.70 316,400 0 1.2
22/04/2021
3.84
 3,255,300 4 4.20 3.72 122,600 41,300 0.3
20/04/2021
4
 5,147,900 4.28 4.28 3.99 37,800 151,800 -0.5
19/04/2021
4.28
 5,648,500 4.60 4.60 4.28 43,800 31,100 0.1
16/04/2021
4.60
 4,505,400 4.90 5.10 4.56 28,900 103,000 -0.3
15/04/2021
4.90
 5,051,900 4.58 4.90 4.60 141,300 93,000 0.2
14/04/2021
4.58
 5,762,500 4.30 4.60 4.01 133,000 130,300 0.0
13/04/2021
4.30
 7,883,500 4.13 4.41 4.13 49,300 88,800 -0.2
12/04/2021
4.13
 3,979,800 3.86 4.13 3.90 92,700 0 0.4
09/04/2021
3.86
 4,767,500 3.70 3.95 3.50 21,200 31,900 -0.0
08/04/2021
3.70
 4,862,900 3.88 3.88 3.61 29,800 19,000 0.0
07/04/2021
3.88
 3,581,800 3.64 3.89 3.64 65,800 6,400 0.2
06/04/2021
3.64
 3,959,100 3.41 3.64 3.41 46,300 4,500 0.1
05/04/2021
3.41
 4,968,800 3.19 3.41 3.17 20,100 2,700 0.1
02/04/2021
3.19
 2,379,200 3.13 3.30 3.15 55,600 0 0.2
01/04/2021
3.13
 1,595,300 3.12 3.15 3.06 66,100 0 0.2
31/03/2021
3.12
 3,198,800 3.09 3.20 3.05 45,000 32,500 0.0
30/03/2021
3.09
 2,560,600 3 3.15 3.02 4,500 55,100 -0.2
29/03/2021
3
 4,871,700 2.81 3 2.86 72,500 800 0.2
26/03/2021
2.81
 1,223,200 2.87 2.88 2.70 10,400 5,000 0.0
25/03/2021
2.87
 1,056,600 2.88 2.90 2.81 1,600 41,700 -0.1
24/03/2021
2.88
 2,132,200 2.94 2.96 2.74 0 21,100 -0.1
23/03/2021
2.94
 1,779,200 2.85 2.99 2.84 28,500 7,000 0.1
22/03/2021
2.85
 1,271,000 2.84 2.86 2.81 22,300 0 0.1
19/03/2021
2.84
 959,500 2.91 2.91 2.82 4,500 3,100 0.0
18/03/2021
2.91
 1,464,500 2.89 2.92 2.88 6,900 0 0.0
17/03/2021
2.89
 1,633,700 2.97 2.97 2.89 300 6,000 -0.0
16/03/2021
2.97
 2,016,100 2.99 3 2.88 16,200 8,300 0.0
15/03/2021
2.99
 2,759,700 2.85 2.99 2.82 98,100 0 0.3
12/03/2021
2.85
 1,838,700 2.80 2.86 2.79 65,600 0 0.2
11/03/2021
2.80
 1,368,800 2.78 2.81 2.76 21,300 0 0.1
10/03/2021
2.78
 1,026,100 2.84 2.87 2.78 900 4,700 -0.0
09/03/2021
2.84
 1,975,100 2.79 2.90 2.73 19,900 25,000 -0.0
08/03/2021
2.79
 1,902,100 2.77 2.81 2.70 6,400 34,800 -0.1
05/03/2021
2.77
 1,095,100 2.80 2.80 2.65 0 50,200 -0.1
04/03/2021
2.80
 1,612,600 2.78 2.85 2.65 300 32,900 -0.1
03/03/2021
2.78
 4,369,000 2.60 2.78 2.59 13,300 27,100 -0.0
02/03/2021
2.60
 782,600 2.60 2.65 2.54 0 53,700 -0.1
01/03/2021
2.60
 926,500 2.55 2.65 2.55 6,500 3,100 0.0
26/02/2021
2.55
 625,500 2.55 2.56 2.51 0 12,200 -0.0
25/02/2021
2.55
 1,219,700 2.49 2.55 2.48 13,100 46,800 -0.1
24/02/2021
2.49
 1,740,500 2.55 2.61 2.47 0 61,800 -0.2
23/02/2021
2.55
 1,284,700 2.45 2.55 2.42 0 3,200 -0.0
22/02/2021
2.45
 940,100 2.49 2.51 2.45 100 41,600 -0.1
19/02/2021
2.49
 701,400 2.52 2.52 2.46 5,100 1,200 0.0
18/02/2021
2.52
 664,600 2.54 2.55 2.46 8,200 200 0.0
17/02/2021
2.54
 1,286,500 2.39 2.55 2.40 48,600 24,400 0.1
09/02/2021
2.39
 914,900 2.35 2.46 2.28 39,200 37,700 0.0
08/02/2021
2.35
 883,600 2.44 2.48 2.30 7,800 19,700 -0.0
05/02/2021
2.44
 1,431,300 2.38 2.47 2.33 45,800 10,900 0.1
04/02/2021
2.38
 927,900 2.43 2.49 2.30 10,400 108,600 -0.2
03/02/2021
2.43
 1,489,300 2.28 2.43 2.20 9,200 174,200 -0.4
02/02/2021
2.28
 1,999,500 2.14 2.28 2.01 237,000 1,300 0.5
01/02/2021
2.14
 1,970,800 2.30 2.35 2.14 117,400 39,200 0.2
29/01/2021
2.30
 3,028,200 2.42 2.42 2.26 198,700 0 0.5
28/01/2021
2.42
 1,223,700 2.60 2.60 2.42 0 0 0
27/01/2021
2.60
 4,199,200 2.79 2.79 2.60 55,300 72,500 -0.0
26/01/2021
2.79
 3,108,700 3 3 2.79 1,300 18,700 -0.0
25/01/2021
3
 3,079,500 3 3.02 2.90 126,700 26,800 0.3
22/01/2021
3
 4,197,700 3 3.05 2.91 64,500 700 0.2
21/01/2021
3
 3,106,000 2.91 3.05 2.83 0 18,400 -0.1
20/01/2021
2.91
 5,417,200 3.06 3.06 2.85 27,500 4,000 0.1
19/01/2021
3.06
 3,885,200 3.29 3.30 3.06 18,600 25,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |