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
(2025-01-13) 		0 0% 0 0 0
1.70
1.70
1.70
2 tháng
(2024-12-16) 		0 0% 0 0 0
1.70
1.70
1.70
3 tháng
(2024-11-14) 		0 0% 0 0 0
1.70
1.70
1.70
6 tháng
(2024-08-16) 		-0.09 -5.03% 0 0 0
1.70
1.79
1.70
12 tháng
(2024-02-22) 		-0.09 -5.03% 0 0 0
1.70
1.79
1.70
24 tháng
(2023-02-23) 		-1.50 -46.88% 126,665,400 -8,200 -0.2
1.70
4.65
1.70
36 tháng
(2022-02-28) 		-10.35 -85.89% 376,231,500 -233,755 -3.7
1.70
17.40
1.70
60 tháng
(2020-03-10) 		0.18 11.84% 1,512,185,430 -989,945 -14.0
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)
17/10/2022
4.70
 201,400 4.65 4.82 4.51 0 0 0
14/10/2022
4.68
 282,700 4.70 4.73 4.62 0 0 0
13/10/2022
4.53
 115,600 4.35 4.56 4.35 0 0 0
12/10/2022
4.45
 267,100 4.35 4.55 4.31 0 0 0
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 4.85 4.85 4.56 0 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 4.93 5.14 4.93 0 0 0
04/10/2022
4.89
 449,200 5.04 5.25 4.89 0 0 0
03/10/2022
5.03
 454,100 5.40 5.40 5.03 0 0 0
30/09/2022
5.40
 1,175,200 5.27 5.40 4.93 0 0 0
29/09/2022
5.29
 403,100 5.49 5.54 5.25 0 0 0
28/09/2022
5.29
 531,600 5.13 5.52 5.13 0 0 0
27/09/2022
5.27
 644,800 5.43 5.65 5.26 0 0 0
26/09/2022
5.64
 705,700 6.05 6.05 5.64 0 0 0
23/09/2022
6.06
 1,308,600 5.90 6.21 5.89 0 0 0
22/09/2022
5.82
 1,295,000 5.45 5.82 5.45 0 0 0
21/09/2022
5.44
 777,500 5 5.44 5 0 0 0
20/09/2022
5.09
 761,800 5.21 5.21 4.75 0 0 0
19/09/2022
5.10
 908,200 5.48 5.62 5.10 0 0 0
16/09/2022
5.48
 1,479,900 5.70 5.80 5.46 0 0 0
15/09/2022
5.76
 789,300 5.84 5.88 5.75 0 0 0
14/09/2022
5.85
 512,800 5.80 5.87 5.70 0 0 0
13/09/2022
5.89
 641,800 5.90 5.95 5.84 0 0 0
12/09/2022
5.88
 695,500 6.05 6.08 5.85 0 0 0
09/09/2022
5.81
 479,700 5.95 5.95 5.75 0 0 0
08/09/2022
5.81
 699,900 6.20 6.23 5.75 0 0 0
07/09/2022
6.12
 801,900 6.37 6.51 6.12 0 0 0
06/09/2022
6.58
 369,700 6.54 6.74 6.54 0 0 0
05/09/2022
6.60
 303,700 6.77 6.77 6.56 0 0 0
31/08/2022
6.74
 339,200 6.51 6.75 6.51 0 0 0
30/08/2022
6.64
 410,900 6.82 6.82 6.60 0 0 0
29/08/2022
6.60
 725,600 6.51 6.72 6.50 0 0 0
26/08/2022
6.81
 536,900 6.96 7.04 6.75 0 0 0
25/08/2022
6.98
 472,900 7.09 7.12 6.93 0 0 0
24/08/2022
6.98
 474,100 7.12 7.12 6.93 0 0 0
23/08/2022
6.93
 455,800 6.51 6.94 6.51 0 0 0
22/08/2022
6.74
 735,400 6.90 6.90 6.62 0 0 0
19/08/2022
7
 683,900 7.21 7.30 6.95 0 0 0
18/08/2022
7.20
 537,900 7.26 7.32 7.05 0 0 0
17/08/2022
7.30
 822,600 7.39 7.61 7.05 0 0 0
16/08/2022
7.35
 518,900 7.30 7.38 7.30 0 0 0
15/08/2022
7.31
 473,600 7.50 7.50 7.26 0 0 0
12/08/2022
7.30
 503,800 7.23 7.40 7.23 0 0 0
11/08/2022
7.25
 1,505,200 7.42 7.62 7.10 0 0 0
10/08/2022
7.39
 991,400 7.50 7.50 7.38 0 0 0
09/08/2022
7.46
 1,160,900 7.60 7.62 7.42 0 0 0
08/08/2022
7.45
 1,376,300 7.38 7.50 7.08 0 0 0
05/08/2022
7.22
 1,367,100 6.99 7.35 6.96 0 0 0
04/08/2022
6.99
 1,173,300 7.10 7.20 6.95 0 0 0
03/08/2022
6.96
 1,516,200 6.66 7.15 6.66 0 0 0
02/08/2022
6.86
 1,619,500 6.42 6.86 6.42 0 0 0
01/08/2022
6.42
 816,300 6.40 6.48 6.30 0 0 0
29/07/2022
6.32
 540,500 6.40 6.45 6.28 0 0 0
28/07/2022
6.25
 687,700 6.15 6.29 6.15 0 0 0
27/07/2022
5.97
 1,166,300 6.16 6.19 5.82 0 0 0
26/07/2022
6.25
 570,200 6.42 6.58 6.24 0 0 0
25/07/2022
6.46
 634,200 6.71 6.71 6.40 0 0 0
22/07/2022
6.70
 1,441,000 6.72 7.03 6.68 0 0 0
21/07/2022
6.73
 892,700 6.91 7.20 6.65 0 0 0
20/07/2022
6.86
 1,405,100 6.50 6.86 6.50 0 0 0
19/07/2022
6.42
 635,600 6.23 6.50 6.15 0 0 0
18/07/2022
6.21
 401,800 6.50 6.55 6.21 0 0 0
15/07/2022
6.40
 1,234,100 6.20 6.54 6.15 0 0 0
14/07/2022
6.12
 568,900 6.18 6.25 6.01 0 0 0
13/07/2022
6.25
 763,300 6.30 6.38 6.13 0 0 0
12/07/2022
6.13
 793,700 5.76 6.15 5.75 0 0 0
11/07/2022
5.76
 550,500 5.63 5.95 5.63 0 0 0
08/07/2022
5.63
 514,200 5.54 5.78 5.54 0 0 0
07/07/2022
5.54
 561,800 5.35 5.70 5.35 0 0 0
06/07/2022
5.54
 442,800 5.65 5.90 5.54 0 0 0
05/07/2022
5.90
 720,900 6.10 6.15 5.67 0 0 0
04/07/2022
6.09
 698,700 6.01 6.20 5.96 0 0 0
01/07/2022
5.96
 1,009,600 6.40 6.40 5.96 0 0 0
30/06/2022
6.40
 787,000 6.99 6.99 6.39 0 0 0
29/06/2022
6.75
 1,701,700 7.08 7.08 6.45 0 0 0
28/06/2022
6.62
 277,000 6.23 6.62 6.22 0 0 0
27/06/2022
6.19
 459,500 6.15 6.25 6.01 0 0 0
24/06/2022
6.10
 753,600 6 6.22 5.81 0 0 0
23/06/2022
6
 641,200 6.18 6.18 5.90 0 0 0
22/06/2022
5.88
 1,215,000 5.21 5.88 5.21 0 0 0
21/06/2022
5.50
 1,599,600 5.51 5.71 5.50 0 0 0
20/06/2022
5.91
 1,625,300 5.91 6.06 5.91 0 0 0
17/06/2022
6.35
 260,300 6.35 6.36 6.35 0 0 0
16/06/2022
6.82
 3,040,300 7.05 7.50 6.82 0 0 0
15/06/2022
7.33
 667,900 8 8 7.33 0 0 0
14/06/2022
7.88
 1,999,000 7.88 8 7.88 0 0 0
13/06/2022
8.47
 968,500 8.80 8.80 8.47 0 0 0
10/06/2022
9.10
 589,900 9.50 9.60 9.05 0 0 0
09/06/2022
9.69
 361,400 9.50 9.85 9.50 0 0 0
08/06/2022
9.69
 626,500 9.11 9.73 9.11 0 0 0
07/06/2022
9.11
 2,146,300 9.25 9.44 8.91 0 0 0
06/06/2022
9.58
 1,679,600 10.20 10.40 9.58 0 0 0
03/06/2022
10.30
 555,000 10.65 10.65 10.20 0 0 0
02/06/2022
10.60
 971,200 11 11 10.45 0 0 0
01/06/2022
10.95
 689,800 10.75 11 10.60 0 0 0
31/05/2022
10.90
 524,700 10.90 11.20 10.90 0 0 0
30/05/2022
11.15
 762,400 11.20 11.35 10.90 0 0 0
27/05/2022
11.10
 828,900 10.85 11.20 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc