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)
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
12/06/2020
3.18
 4,047,290 2.98 3.18 2.78 0 0 0
11/06/2020
2.98
 10,278,910 2.86 3.06 2.68 48,000 52,000 -0.0
10/06/2020
2.86
 202,070 2.68 2.86 2.86 0 0 0
09/06/2020
2.68
 285,240 2.51 2.68 2.68 0 0 0
08/06/2020
2.51
 536,690 2.35 2.51 2.51 0 0 0
05/06/2020
2.35
 3,747,300 2.20 2.35 2.19 0 0 0
04/06/2020
2.20
 2,023,400 2.10 2.22 2.06 0 0 0
03/06/2020
2.10
 1,705,610 2 2.14 1.93 0 0 0
02/06/2020
2
 954,160 2.05 2.18 1.97 0 0 0
01/06/2020
2.05
 2,788,380 1.92 2.05 1.99 0 70,000 -0.1
29/05/2020
1.92
 495,860 1.91 1.92 1.86 0 0 0
28/05/2020
1.91
 394,840 1.87 1.91 1.87 0 0 0
27/05/2020
1.87
 850,270 1.88 1.93 1.87 0 0 0
26/05/2020
1.88
 356,120 1.91 1.93 1.88 0 0 0
25/05/2020
1.91
 784,300 1.83 1.93 1.77 0 10,000 -0.0
22/05/2020
1.83
 173,490 1.86 1.91 1.82 0 10,000 -0.0
21/05/2020
1.86
 432,540 1.90 1.96 1.85 0 0 0
20/05/2020
1.90
 326,610 1.95 1.95 1.88 0 0 0
19/05/2020
1.95
 216,480 1.95 2.04 1.91 20,000 0 0.0
18/05/2020
1.95
 699,000 1.83 1.95 1.77 70,000 0 0.1
15/05/2020
1.83
 1,562,690 1.96 1.97 1.83 0 150,000 -0.3
14/05/2020
1.96
 1,244,460 2.03 2.08 1.96 0 350,000 -0.7
13/05/2020
2.03
 433,630 2 2.10 1.93 0 0 0
12/05/2020
2
 1,005,330 1.94 2.06 1.92 0 170,000 -0.3
11/05/2020
1.94
 838,640 1.83 1.95 1.84 50 0 0.0
08/05/2020
1.83
 595,210 1.81 1.85 1.80 5,430 0 0.0
07/05/2020
1.81
 413,290 1.82 1.84 1.77 0 0 0
06/05/2020
1.82
 985,600 1.86 1.86 1.76 0 35,000 -0.1
05/05/2020
1.86
 759,790 1.85 1.90 1.80 0 0 0
04/05/2020
1.85
 2,350,680 1.73 1.85 1.73 97,010 0 0.2
29/04/2020
1.73
 2,260,210 1.62 1.73 1.61 0 0 0
28/04/2020
1.62
 771,500 1.58 1.62 1.55 0 0 0
27/04/2020
1.58
 900,370 1.55 1.65 1.52 0 0 0
24/04/2020
1.55
 1,042,560 1.66 1.66 1.55 80,000 0 0.1
23/04/2020
1.66
 1,213,760 1.64 1.75 1.66 0 174,440 -0.3
22/04/2020
1.64
 1,942,160 1.54 1.64 1.54 0 13,100 -0.0
21/04/2020
1.54
 2,832,280 1.44 1.54 1.47 0 0 0
20/04/2020
1.44
 179,580 1.35 1.44 1.44 0 0 0
17/04/2020
1.35
 463,030 1.27 1.35 1.28 0 0 0
16/04/2020
1.27
 478,030 1.27 1.29 1.24 0 0 0
15/04/2020
1.27
 495,280 1.27 1.29 1.24 0 0 0
14/04/2020
1.27
 532,900 1.29 1.29 1.23 0 0 0
13/04/2020
1.29
 316,840 1.29 1.30 1.22 0 0 0
10/04/2020
1.29
 199,820 1.28 1.30 1.25 0 0 0
09/04/2020
1.28
 368,170 1.29 1.31 1.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |