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)
24/12/2021
11.80
 2,059,400 12.50 12.50 11.40 0 0 0
23/12/2021
11.95
 3,162,100 11 11.95 11 0 0 0
22/12/2021
11.20
 6,731,300 11.70 12 11.20 0 0 0
21/12/2021
12
 4,445,200 12.20 12.60 11.85 0 0 0
20/12/2021
12.70
 3,490,700 13.15 13.15 12.30 0 0 0
17/12/2021
12.30
 2,148,500 12.20 12.70 12.15 0 0 0
16/12/2021
12.20
 5,619,900 12.10 12.80 12.10 0 0 0
15/12/2021
13
 13,697,700 13 14.20 12.60 0 0 0
14/12/2021
13.50
 948,200 13.50 13.50 13.50 0 0 0
13/12/2021
12.65
 1,363,300 12.20 12.65 12.05 0 0 0
10/12/2021
11.85
 23,716,700 11.85 13.35 11.85 0 0 0
09/12/2021
12.70
 263,000 12.70 12.70 12.70 0 0 0
08/12/2021
13.65
 114,400 13.65 13.65 13.65 0 0 0
07/12/2021
14.65
 86,200 14.65 14.65 14.65 0 0 0
06/12/2021
15.70
 109,400 15.70 15.70 15.70 0 0 0
03/12/2021
16.85
 362,000 16.85 16.85 16.85 0 0 0
02/12/2021
18.10
 129,300 18.10 18.10 18.10 0 0 0
01/12/2021
19.45
 149,700 19.45 19.45 19.45 0 0 0
30/11/2021
20.90
 495,000 20.90 20.90 20.90 0 0 0
29/11/2021
22.45
 7,798,600 22.45 24.60 22.45 0 0 0
26/11/2021
24.10
 10,803,300 24.10 24.10 22.60 0 0 0
25/11/2021
22.55
 2,702,100 22.55 22.55 22.50 0 0 0
24/11/2021
21.10
 2,573,900 21.10 21.10 20.50 0 0 0
23/11/2021
19.75
 4,624,600 18.10 19.75 17.25 0 0 0
22/11/2021
18.50
 5,981,800 19.65 19.65 17.20 0 0 0
19/11/2021
18.40
 7,563,100 18.40 18.40 17.20 0 0 0
18/11/2021
17.20
 1,051,800 17.20 17.20 17.20 0 0 0
17/11/2021
16.10
 3,358,000 15.60 16.10 15.50 0 0 0
16/11/2021
15.05
 6,678,300 14.20 15.05 13.50 0 0 0
15/11/2021
14.10
 3,661,500 14.10 14.10 13.70 0 0 0
12/11/2021
13.20
 3,266,900 13.20 13.20 13 0 0 0
11/11/2021
12.35
 4,370,400 12.30 12.35 11.55 0 0 0
10/11/2021
11.55
 3,871,200 10.90 11.55 10.60 0 0 0
09/11/2021
10.80
 2,383,000 11 11 10.70 0 0 0
08/11/2021
11
 4,295,600 10.90 11.30 10.50 0 0 0
05/11/2021
10.90
 2,200,500 10.60 11.05 10.60 0 0 0
04/11/2021
10.60
 2,953,000 10.40 10.80 10 0 0 0
03/11/2021
10.45
 7,814,000 11.10 11.20 10.10 0 0 0
02/11/2021
10.50
 4,801,800 10.50 10.50 10.10 0 0 0
01/11/2021
9.84
 3,984,100 9.84 9.84 9.57 0 0 0
29/10/2021
9.20
 3,918,900 8.95 9.30 8.80 0 0 0
28/10/2021
8.95
 1,751,800 9.02 9.02 8.85 0 0 0
27/10/2021
9.03
 4,085,200 8.88 9.21 8.80 0 0 0
26/10/2021
8.61
 2,257,400 8 8.70 8 0 0 0
25/10/2021
8.30
 4,663,900 8.62 8.68 8.30 0 0 0
22/10/2021
8.75
 2,710,200 8.99 8.99 8.69 0 0 0
21/10/2021
8.95
 2,607,800 8.98 8.99 8.89 0 0 0
20/10/2021
9
 3,506,200 9 9.25 8.80 0 0 0
19/10/2021
8.98
 2,147,200 8.80 9.20 8.80 0 0 0
18/10/2021
8.96
 2,278,600 9.30 9.30 8.95 0 0 0
15/10/2021
9
 2,417,300 9 9.10 8.89 0 0 0
14/10/2021
9.05
 1,681,300 9 9.16 9 0 0 0
13/10/2021
9.04
 1,718,000 8.95 9.19 8.95 0 0 0
12/10/2021
8.95
 3,783,100 8.60 9.20 8.30 0 0 0
11/10/2021
8.60
 2,579,700 8.79 8.90 8.58 0 0 0
08/10/2021
8.60
 4,496,300 8.40 8.96 8.40 0 0 0
07/10/2021
8.98
 8,435,300 9.34 9.34 8.73 0 0 0
06/10/2021
8.73
 1,246,200 8.73 8.73 8.73 0 0 0
05/10/2021
8.16
 2,593,600 7.90 8.16 7.73 0 0 0
04/10/2021
7.63
 3,734,200 7.54 7.90 7.38 0 0 0
01/10/2021
7.44
 2,599,700 7.35 7.56 7.35 0 0 0
30/09/2021
7.45
 2,097,500 7.35 7.70 7 0 0 0
29/09/2021
7.35
 2,585,300 7.45 7.60 7.30 0 0 0
28/09/2021
7.41
 6,218,500 6.45 7.41 6.45 0 0 0
27/09/2021
6.93
 4,340,900 6.92 7.75 6.92 0 0 0
24/09/2021
7.44
 8,470,800 7.47 8 7.44 0 0 0
23/09/2021
8
 11,408,300 8.37 8.37 7.30 0 0 0
22/09/2021
7.83
 1,673,300 7.83 7.83 7.83 0 0 0
21/09/2021
7.32
 8,965,100 6.90 7.32 6.80 0 0 0
20/09/2021
6.85
 3,694,200 6.85 6.85 6.80 0 0 0
17/09/2021
6.41
 6,671,700 6.30 6.77 6.30 0 0 0
16/09/2021
6.77
 13,908,000 7.23 7.23 6.29 0 0 0
15/09/2021
6.76
 1,768,200 6.76 6.76 6.76 0 0 0
14/09/2021
6.32
 3,390,400 6.32 6.32 6.32 0 0 0
13/09/2021
5.91
 14,500,800 5.91 5.91 5.60 0 0 0
10/09/2021
5.53
 2,609,400 5.53 5.53 5.52 0 0 0
09/09/2021
5.17
 5,295,400 5.17 5.17 4.90 0 0 0
08/09/2021
4.84
 4,220,400 4.50 4.84 4.46 0 0 0
07/09/2021
4.53
 2,980,600 4.80 4.90 4.53 0 0 0
06/09/2021
4.87
 4,256,400 4.49 4.99 4.42 0 0 0
01/09/2021
4.67
 2,680,100 4.65 4.80 4.50 0 0 0
31/08/2021
4.50
 5,275,800 4.45 4.50 4.28 0 0 0
30/08/2021
4.21
 2,092,700 3.95 4.21 3.90 0 0 0
27/08/2021
3.94
 1,362,000 3.75 3.95 3.75 0 0 0
26/08/2021
3.75
 898,400 3.86 3.87 3.75 0 0 0
25/08/2021
3.80
 1,199,800 3.70 3.85 3.68 0 0 0
24/08/2021
3.85
 1,092,500 4 4.08 3.77 0 0 0
23/08/2021
4
 2,877,300 4.14 4.14 3.86 0 0 0
20/08/2021
4.14
 3,269,700 4.10 4.27 3.85 0 0 0
19/08/2021
4.06
 1,586,500 4.17 4.20 4 0 0 0
18/08/2021
4.18
 1,477,100 4.29 4.29 4.16 0 0 0
17/08/2021
4.29
 866,300 4.30 4.33 4.20 0 0 0
16/08/2021
4.29
 1,575,400 4.20 4.42 4.20 0 0 0
13/08/2021
4.22
 2,600,300 4.29 4.45 4.06 0 0 0
12/08/2021
4.35
 1,590,500 4.44 4.44 4.18 0 0 0
11/08/2021
4.32
 4,642,900 4.39 4.39 4.30 0 0 0
10/08/2021
4.11
 3,265,300 3.85 4.11 3.81 0 0 0
09/08/2021
3.85
 961,700 3.88 3.93 3.76 0 0 0
06/08/2021
3.90
 1,493,900 3.97 4.17 3.89 0 0 0
05/08/2021
3.93
 2,618,400 3.68 3.93 3.50 0 0 0

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