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)
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
08/04/2020
1.29
 420,710 1.27 1.29 1.25 0 0 0
07/04/2020
1.27
 373,410 1.27 1.29 1.22 0 0 0
06/04/2020
1.27
 264,980 1.29 1.31 1.25 0 0 0
03/04/2020
1.29
 262,880 1.23 1.30 1.22 0 0 0
01/04/2020
1.23
 327,200 1.16 1.24 1.15 0 0 0
31/03/2020
1.16
 410,740 1.17 1.24 1.14 0 0 0
30/03/2020
1.17
 699,790 1.24 1.24 1.16 0 0 0
27/03/2020
1.24
 155,430 1.25 1.26 1.20 0 0 0
26/03/2020
1.25
 275,620 1.33 1.33 1.25 0 0 0
25/03/2020
1.33
 507,640 1.26 1.34 1.26 40,000 0 0.1
24/03/2020
1.26
 351,430 1.27 1.29 1.24 0 0 0
23/03/2020
1.27
 907,580 1.36 1.36 1.27 0 0 0
20/03/2020
1.36
 212,930 1.40 1.48 1.35 0 0 0
19/03/2020
1.40
 954,720 1.50 1.55 1.40 0 200,000 -0.3
18/03/2020
1.50
 901,850 1.41 1.50 1.47 0 200,000 -0.3
17/03/2020
1.41
 521,440 1.32 1.41 1.32 0 0 0
16/03/2020
1.32
 727,190 1.29 1.38 1.30 0 3,000 -0.0
13/03/2020
1.29
 611,240 1.35 1.35 1.26 40,530 100 0.1
12/03/2020
1.35
 808,450 1.45 1.45 1.35 0 5,190 -0.0
11/03/2020
1.45
 403,280 1.52 1.54 1.42 0 2,000 -0.0
10/03/2020
1.52
 659,230 1.51 1.54 1.42 0 50 -0.0
09/03/2020
1.51
 743,350 1.62 1.62 1.51 0 0 0
06/03/2020
1.62
 352,430 1.61 1.65 1.59 0 0 0
05/03/2020
1.61
 303,860 1.65 1.67 1.61 0 0 0
04/03/2020
1.65
 540,600 1.63 1.65 1.58 0 0 0
03/03/2020
1.63
 217,140 1.56 1.65 1.56 0 0 0
02/03/2020
1.56
 157,870 1.60 1.60 1.55 0 0 0
28/02/2020
1.60
 448,830 1.61 1.61 1.55 0 0 0
27/02/2020
1.61
 166,110 1.60 1.62 1.59 0 0 0
26/02/2020
1.60
 189,630 1.64 1.66 1.59 0 0 0
25/02/2020
1.64
 387,230 1.63 1.64 1.53 0 0 0
24/02/2020
1.63
 780,640 1.75 1.75 1.63 200,000 0 0.3
21/02/2020
1.75
 72,760 1.78 1.79 1.73 0 0 0
20/02/2020
1.78
 637,090 1.76 1.80 1.72 0 0 0
19/02/2020
1.76
 85,560 1.73 1.79 1.72 0 0 0
18/02/2020
1.73
 266,780 1.80 1.83 1.72 0 0 0
17/02/2020
1.80
 336,990 1.72 1.80 1.72 0 0 0
14/02/2020
1.72
 193,260 1.72 1.73 1.69 0 0 0
13/02/2020
1.72
 195,230 1.72 1.73 1.69 0 0 0
12/02/2020
1.72
 301,450 1.68 1.73 1.67 0 0 0
11/02/2020
1.68
 240,490 1.65 1.73 1.65 0 0 0
10/02/2020
1.65
 474,720 1.76 1.78 1.65 0 0 0
07/02/2020
1.76
 199,000 1.79 1.80 1.67 0 0 0
06/02/2020
1.79
 740,030 1.70 1.81 1.65 0 0 0
05/02/2020
1.70
 900,870 1.64 1.70 1.54 0 0 0
04/02/2020
1.64
 649,340 1.76 1.76 1.64 0 0 0
03/02/2020
1.76
 1,174,900 1.89 1.98 1.76 0 0 0
31/01/2020
1.89
 1,611,390 1.77 1.89 1.85 0 0 0
30/01/2020
1.77
 843,070 1.66 1.77 1.70 0 0 0
22/01/2020
1.66
 660,160 1.56 1.66 1.58 0 0 0
21/01/2020
1.56
 291,110 1.58 1.61 1.53 0 0 0
20/01/2020
1.58
 157,980 1.59 1.64 1.57 0 0 0
17/01/2020
1.59
 189,450 1.57 1.64 1.58 0 0 0
16/01/2020
1.57
 1,358,540 1.67 1.67 1.56 30,000 0 0.0
15/01/2020
1.67
 670,380 1.78 1.78 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |