CTCP Đầu tư Sao Thái Dương (sjf)

1.70
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
(2024-10-23) 		-0.09 -5.03% 0 0 0
1.70
1.79
1.70
2 tháng
(2024-09-23) 		-0.09 -5.03% 0 0 0
1.70
1.79
1.70
3 tháng
(2024-08-26) 		-0.09 -5.03% 0 0 0
1.70
1.79
1.70
6 tháng
(2024-05-27) 		-0.09 -5.03% 0 0 0
1.70
1.79
1.70
12 tháng
(2023-11-29) 		-0.09 -5.03% 0 0 0
1.70
1.79
1.70
24 tháng
(2022-12-05) 		-2.58 -60.28% 146,984,900 -223,085 -0.9
1.70
4.65
1.70
36 tháng
(2021-12-08) 		-11.95 -87.55% 518,761,100 -542,355 -7.3
1.70
17.40
1.70
60 tháng
(2019-12-19) 		-0.54 -24.11% 1,537,337,570 -178,945 -12.4
1.16
24.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2020
2.10
 804,260 1.97 2.10 1.96 6,090 0 0.0
30/10/2020
1.97
 479,140 1.98 2 1.96 17,300 5,640 0.0
29/10/2020
1.98
 790,300 1.95 1.98 1.91 36,040 7,500 0.1
28/10/2020
1.95
 1,573,560 2.06 2.07 1.95 0 47,150 -0.1
27/10/2020
2.06
 607,360 2.10 2.14 2.06 0 51,710 -0.1
26/10/2020
2.10
 677,670 2.14 2.19 2.10 0 64,370 -0.1
23/10/2020
2.14
 861,660 2.09 2.19 2.09 7,100 16,950 -0.0
22/10/2020
2.09
 1,497,660 2.13 2.15 2.05 0 57,740 -0.1
21/10/2020
2.13
 859,750 2.16 2.20 2.13 0 59,670 -0.1
20/10/2020
2.16
 963,730 2.14 2.24 2.14 7,790 23,680 -0.0
19/10/2020
2.14
 1,433,960 2.19 2.20 2.14 23,810 0 0.1
16/10/2020
2.19
 1,953,730 2.24 2.26 2.16 0 84,610 -0.2
15/10/2020
2.24
 1,412,840 2.30 2.32 2.24 0 86,410 -0.2
14/10/2020
2.30
 921,340 2.29 2.32 2.28 4,980 0 0.0
13/10/2020
2.29
 824,060 2.30 2.35 2.28 0 11,150 -0.0
12/10/2020
2.30
 1,684,440 2.37 2.37 2.30 0 25,320 -0.1
09/10/2020
2.37
 998,350 2.43 2.45 2.37 0 0 0
08/10/2020
2.43
 1,724,330 2.44 2.48 2.40 6,500 54,530 -0.1
07/10/2020
2.44
 3,026,640 2.36 2.45 2.33 26,610 47,660 -0.1
06/10/2020
2.36
 1,712,840 2.34 2.38 2.30 0 55,470 -0.1
05/10/2020
2.34
 1,583,210 2.28 2.39 2.26 77,320 0 0.2
02/10/2020
2.28
 1,751,520 2.30 2.33 2.21 7,280 17,350 -0.0
01/10/2020
2.30
 764,240 2.30 2.36 2.28 53,470 0 0.1
30/09/2020
2.30
 1,840,880 2.27 2.35 2.22 49,170 12,430 0.1
29/09/2020
2.27
 2,189,300 2.37 2.38 2.26 0 62,590 -0.1
28/09/2020
2.37
 838,520 2.40 2.41 2.36 2,720 0 0.0
25/09/2020
2.40
 1,241,570 2.40 2.44 2.36 3,070 37,650 -0.1
24/09/2020
2.40
 1,675,070 2.39 2.49 2.35 55,400 0 0.1
23/09/2020
2.39
 1,654,200 2.43 2.46 2.36 81,670 0 0.2
22/09/2020
2.43
 2,004,150 2.47 2.47 2.32 63,570 0 0.2
21/09/2020
2.47
 2,069,090 2.43 2.55 2.43 3,230 81,930 -0.2
18/09/2020
2.43
 1,872,190 2.32 2.44 2.25 180,330 0 0.4
17/09/2020
2.32
 2,354,120 2.42 2.46 2.26 8,700 30,160 -0.1
16/09/2020
2.42
 1,175,040 2.40 2.47 2.35 37,760 19,350 0.0
15/09/2020
2.40
 2,998,720 2.49 2.52 2.36 20,440 125,350 -0.3
14/09/2020
2.49
 2,128,780 2.55 2.63 2.45 0 88,500 -0.2
11/09/2020
2.55
 2,523,480 2.55 2.70 2.50 34,540 102,580 -0.2
10/09/2020
2.55
 2,162,030 2.39 2.55 2.37 5,070 10,870 -0.0
09/09/2020
2.39
 2,375,950 2.40 2.40 2.25 112,140 0 0.3
08/09/2020
2.40
 3,384,690 2.53 2.54 2.36 123,170 0 0.3
07/09/2020
2.53
 3,853,340 2.37 2.53 2.46 2,140 6,280 -0.0
04/09/2020
2.37
 4,750,790 2.22 2.37 2.22 21,760 19,630 0.0
03/09/2020
2.22
 3,109,260 2.08 2.22 2.03 44,910 0 0.1
01/09/2020
2.08
 1,492,230 2.12 2.14 2 36,040 0 0.1
31/08/2020
2.12
 2,937,540 2.03 2.17 2.03 3,890 8,700 -0.0
28/08/2020
2.03
 2,718,510 1.90 2.03 1.90 28,230 0 0.1
27/08/2020
1.90
 1,201,030 1.89 1.92 1.83 50,910 160 0.1
26/08/2020
1.89
 1,285,510 1.94 1.94 1.88 0 5,720 -0.0
25/08/2020
1.94
 889,020 1.94 1.99 1.93 10,220 44,180 -0.1
24/08/2020
1.94
 1,402,630 1.88 1.96 1.88 61,010 2,270 0.1
21/08/2020
1.88
 1,704,150 1.88 1.92 1.86 5,370 120 0.0
20/08/2020
1.88
 1,023,520 1.91 1.93 1.86 0 34,110 -0.1
19/08/2020
1.91
 1,020,930 1.87 1.92 1.85 55,530 590 0.1
18/08/2020
1.87
 481,870 1.86 1.87 1.84 57,000 0 0.1
17/08/2020
1.86
 1,520,870 1.85 1.87 1.75 24,960 0 0.0
14/08/2020
1.85
 2,858,670 1.98 1.98 1.85 0 16,220 -0.0
13/08/2020
1.98
 1,038,110 1.98 2 1.95 9,330 9,180 0.0
12/08/2020
1.98
 1,066,370 1.96 2.02 1.94 0 64,980 -0.1
11/08/2020
1.96
 1,582,270 1.96 2.04 1.95 14,330 132,500 -0.2
10/08/2020
1.96
 2,435,880 1.85 1.97 1.83 6,030 0 0.0
07/08/2020
1.85
 1,352,060 1.89 1.91 1.80 190 91,090 -0.2
06/08/2020
1.89
 1,836,910 1.85 1.96 1.80 6,290 163,620 -0.3
05/08/2020
1.85
 3,895,440 1.73 1.85 1.73 12,070 51,530 -0.1
04/08/2020
1.73
 1,041,400 1.62 1.73 1.72 0 0 0
03/08/2020
1.62
 1,233,660 1.52 1.62 1.46 16,590 0 0.0
31/07/2020
1.52
 3,166,430 1.62 1.62 1.51 198,590 11,370 0.3
30/07/2020
1.62
 1,454,090 1.67 1.72 1.61 29,360 0 0.0
29/07/2020
1.67
 2,301,530 1.79 1.79 1.67 4,970 0 0.0
28/07/2020
1.79
 3,884,970 1.82 1.88 1.70 245,800 0 0.4
27/07/2020
1.82
 537,720 1.95 1.95 1.82 0 0 0
24/07/2020
1.95
 3,981,030 2.09 2.09 1.95 100,000 101,240 -0.0
23/07/2020
2.09
 1,205,200 2.11 2.13 2.07 0 32,320 -0.1
22/07/2020
2.11
 2,657,200 2.13 2.22 2.08 0 88,080 -0.2
21/07/2020
2.13
 2,310,990 2.24 2.30 2.13 200 83,910 -0.2
20/07/2020
2.24
 6,323,900 2.40 2.40 2.24 24,320 46,560 -0.0
17/07/2020
2.40
 3,567,890 2.42 2.43 2.32 150,730 0 0.4
16/07/2020
2.42
 3,797,390 2.42 2.43 2.30 0 3,150 -0.0
15/07/2020
2.42
 7,775,390 2.38 2.54 2.37 79,750 0 0.2
14/07/2020
2.38
 4,321,850 2.51 2.51 2.34 65,250 0 0.2
13/07/2020
2.51
 4,392,010 2.69 2.70 2.51 12,220 0 0.0
10/07/2020
2.69
 4,212,730 2.63 2.78 2.61 5,000 0 0.0
09/07/2020
2.63
 4,611,350 2.46 2.63 2.46 0 0 0
08/07/2020
2.46
 980,610 2.30 2.46 2.46 0 0 0
07/07/2020
2.30
 1,334,990 2.15 2.30 2.16 0 0 0
06/07/2020
2.15
 1,664,350 2.16 2.20 2.05 0 0 0
03/07/2020
2.16
 4,044,930 2.30 2.30 2.14 0 0 0
02/07/2020
2.30
 1,990,430 2.30 2.36 2.27 0 0 0
01/07/2020
2.30
 5,975,750 2.41 2.43 2.25 0 33,760 -0.1
30/06/2020
2.41
 2,567,080 2.59 2.59 2.41 30,000 0 0.1
29/06/2020
2.59
 2,485,280 2.78 2.78 2.59 58,000 0 0.2
26/06/2020
2.78
 5,176,280 2.94 2.98 2.74 30,000 0 0.1
25/06/2020
2.94
 3,841,360 2.96 2.96 2.76 2,000 150 0.0
24/06/2020
2.96
 3,423,680 3.18 3.18 2.96 91,760 0 0.3
23/06/2020
3.18
 3,824,110 3.32 3.52 3.09 300 0 0.0
22/06/2020
3.32
 7,237,170 3.11 3.32 2.90 150 101,600 -0.3
19/06/2020
3.11
 8,766,940 3.05 3.26 2.84 50 0 0.0
18/06/2020
3.05
 468,970 3.27 3.27 3.05 0 0 0
17/06/2020
3.27
 1,419,160 3.51 3.51 3.27 30,600 0 0.1
16/06/2020
3.51
 7,578,580 3.40 3.63 3.34 0 38,230 -0.1
15/06/2020
3.40
 1,780,020 3.18 3.40 3.39 23,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |