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
(2024-10-22) 		-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
(2024-08-23) 		-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
(2022-12-02) 		-2.30 -57.50% 147,664,600 -220,485 -0.9
1.70
4.65
1.70
36 tháng
(2021-12-07) 		-12.95 -88.40% 518,847,300 -542,355 -7.3
1.70
17.40
1.70
60 tháng
(2019-12-18) 		-0.56 -24.78% 1,537,569,740 -171,715 -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)
23/08/2019
2.85
 128,540 2.85 2.90 2.83 0 0 0
22/08/2019
2.85
 293,660 2.85 2.89 2.84 0 0 0
21/08/2019
2.85
 694,780 2.91 2.93 2.85 0 0 0
20/08/2019
2.91
 567,320 2.94 2.96 2.91 3,900 0 0.0
19/08/2019
2.94
 218,960 2.95 2.98 2.92 0 0 0
16/08/2019
2.95
 544,190 2.89 3 2.89 0 0 0
15/08/2019
2.89
 465,630 2.93 2.93 2.89 0 46,690 -0.1
14/08/2019
2.93
 340,440 2.97 3 2.93 0 20,000 -0.1
13/08/2019
2.97
 450,620 2.92 2.97 2.89 0 0 0
12/08/2019
2.92
 206,870 2.90 2.99 2.88 0 0 0
09/08/2019
2.90
 462,030 2.87 3.05 2.86 0 1,000 -0.0
08/08/2019
2.87
 309,650 2.88 2.90 2.86 0 0 0
07/08/2019
2.88
 750,900 2.89 2.94 2.88 0 1,480 -0.0
06/08/2019
2.89
 869,180 2.96 2.96 2.89 0 0 0
05/08/2019
2.96
 374,070 2.95 3.01 2.91 2,000 0 0.0
02/08/2019
2.95
 481,970 3.04 3.05 2.94 0 2,520 -0.0
01/08/2019
3.04
 351,730 2.94 3.10 2.85 0 1,500 -0.0
31/07/2019
2.94
 524,710 3.02 3.07 2.90 1,000 0 0.0
30/07/2019
3.02
 555,480 3.10 3.13 3 7,000 0 0.0
29/07/2019
3.10
 231,060 3.08 3.20 3.07 0 0 0
26/07/2019
3.08
 660,770 3.17 3.19 3.07 1,000 0 0.0
25/07/2019
3.17
 290,600 3.20 3.20 3.14 1,000 0 0.0
24/07/2019
3.20
 271,660 3.22 3.27 3.20 2,000 0 0.0
23/07/2019
3.22
 472,520 3.17 3.35 3.06 15,490 0 0.0
22/07/2019
3.17
 995,990 3.38 3.38 3.16 0 0 0
19/07/2019
3.38
 866,410 3.63 3.63 3.38 4,000 0 0.0
18/07/2019
3.63
 2,231,500 3.40 3.63 3.42 4,000 11,800 -0.0
17/07/2019
3.40
 1,681,770 3.18 3.40 3.05 56,000 1,100 0.2
16/07/2019
3.18
 1,835,710 3.37 3.37 3.14 2,000 0 0.0
15/07/2019
3.37
 638,500 3.54 3.58 3.33 10,300 5,000 0.0
12/07/2019
3.54
 2,113,920 3.80 3.80 3.54 33,400 100,000 -0.2
11/07/2019
3.80
 2,690,300 3.76 3.95 3.50 1,900 47,800 -0.2
10/07/2019
3.76
 1,087,720 4.04 4.04 3.76 500 110,000 -0.4
09/07/2019
4.04
 5,361,980 3.99 4.26 3.99 116,300 500 0.5
08/07/2019
3.99
 1,334,980 3.73 3.99 3.97 0 0 0
05/07/2019
3.73
 2,480,830 3.49 3.73 3.65 10,000 200 0.0
04/07/2019
3.49
 1,202,420 3.27 3.49 3.38 110,000 0 0.4
03/07/2019
3.27
 2,703,600 3.06 3.27 3.20 1,000 1,500 -0.0
02/07/2019
3.06
 2,673,680 2.86 3.06 2.87 200 2,000 -0.0
01/07/2019
2.86
 959,430 2.68 2.86 2.70 0 16,500 -0.0
28/06/2019
2.68
 362,070 2.81 2.85 2.68 0 0 0
27/06/2019
2.81
 488,440 2.85 2.88 2.80 0 0 0
26/06/2019
2.85
 304,820 2.95 2.95 2.75 55,000 0 0.2
25/06/2019
2.95
 551,980 2.86 2.95 2.80 0 0 0
24/06/2019
2.86
 850,620 2.92 2.95 2.80 0 0 0
21/06/2019
2.92
 627,730 3 3 2.88 0 0 0
20/06/2019
3
 135,640 3.02 3.10 3 0 0 0
19/06/2019
3.02
 192,640 3.14 3.15 3 0 0 0
18/06/2019
3.14
 585,130 3.13 3.20 3.10 0 0 0
17/06/2019
3.13
 862,460 2.95 3.15 2.95 0 0 0
14/06/2019
2.95
 273,170 2.91 2.99 2.84 0 0 0
13/06/2019
2.91
 377,940 2.91 2.91 2.85 0 0 0
12/06/2019
2.91
 668,460 3 3 2.84 0 0 0
11/06/2019
3
 327,220 3.09 3.11 2.99 0 0 0
10/06/2019
3.09
 208,910 3.09 3.20 3.06 0 0 0
07/06/2019
3.09
 218,690 3.09 3.13 3.05 0 0 0
06/06/2019
3.09
 271,070 3.19 3.22 3.08 0 0 0
05/06/2019
3.19
 270,890 3.23 3.30 3.19 0 0 0
04/06/2019
3.23
 153,750 3.18 3.30 3.20 0 0 0
03/06/2019
3.18
 368,670 3.17 3.26 3.14 0 0 0
31/05/2019
3.17
 710,320 3.29 3.30 3.10 0 0 0
30/05/2019
3.29
 1,181,320 3.50 3.50 3.29 0 0 0
29/05/2019
3.50
 668,510 3.65 3.70 3.50 0 0 0
28/05/2019
3.65
 831,220 3.83 3.86 3.65 0 0 0
27/05/2019
3.83
 797,700 3.81 3.89 3.61 0 0 0
24/05/2019
3.81
 578,410 4 4.03 3.81 0 0 0
23/05/2019
4
 648,740 4.05 4.05 4 0 0 0
22/05/2019
4.05
 868,060 4.05 4.06 4.01 0 0 0
21/05/2019
4.05
 491,360 4.05 4.08 4.02 0 0 0
20/05/2019
4.05
 717,100 4.04 4.10 4.02 0 0 0
17/05/2019
4.04
 969,640 4.01 4.08 4.02 0 100 -0.0
16/05/2019
4.01
 688,600 4.06 4.08 4.01 0 0 0
15/05/2019
4.06
 355,770 4.05 4.08 4.01 0 0 0
14/05/2019
4.05
 1,077,890 4.05 4.07 4 100 0 0.0
13/05/2019
4.05
 1,127,260 4.04 4.09 4 0 0 0
10/05/2019
4.04
 395,340 4.08 4.10 4.03 0 0 0
09/05/2019
4.08
 378,740 4.04 4.10 4.04 0 0 0
08/05/2019
4.04
 771,690 4.14 4.14 4 0 0 0
07/05/2019
4.14
 619,800 4.14 4.21 4.05 0 0 0
06/05/2019
4.14
 950,700 4.16 4.18 4.06 0 0 0
03/05/2019
4.16
 2,368,410 4.32 4.42 4.16 47,800 0 0.2
02/05/2019
4.32
 2,483,250 4.04 4.32 4.06 0 120 -0.0
26/04/2019
4.04
 305,930 4.03 4.06 4.01 0 0 0
25/04/2019
4.03
 130,780 4.06 4.06 4 0 0 0
24/04/2019
4.06
 271,890 4.06 4.07 4.02 0 0 0
23/04/2019
4.06
 608,270 4 4.06 3.98 0 0 0
22/04/2019
4
 370,080 4.06 4.06 4 0 0 0
19/04/2019
4.06
 324,870 4.05 4.07 4.03 0 0 0
18/04/2019
4.05
 408,440 4.04 4.12 4.02 0 0 0
17/04/2019
4.04
 454,010 4.11 4.13 4.04 0 0 0
16/04/2019
4.11
 555,170 4.14 4.14 4.02 0 0 0
12/04/2019
4.14
 597,320 4.12 4.18 4.07 0 0 0
11/04/2019
4.12
 433,450 4.13 4.17 4.09 0 0 0
10/04/2019
4.13
 900,040 4.16 4.18 4.08 0 0 0
09/04/2019
4.16
 1,695,050 4.04 4.19 4.02 50,000 0 0.2
08/04/2019
4.04
 432,210 4.11 4.11 4 0 0 0
05/04/2019
4.11
 279,540 4.17 4.20 4.05 0 0 0
04/04/2019
4.17
 296,300 4.19 4.25 4.11 0 0 0
03/04/2019
4.19
 625,150 4.01 4.20 4.01 0 0 0
02/04/2019
4.01
 305,620 4 4.02 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |