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)
29/03/2019
4.01
 131,740 4.02 4.06 4.01 0 0 0
28/03/2019
4.02
 168,330 4.03 4.04 4.01 0 0 0
27/03/2019
4.03
 138,080 4.03 4.05 4 0 0 0
26/03/2019
4.03
 176,150 4.03 4.07 4 0 0 0
25/03/2019
4.03
 243,900 4.07 4.08 4.01 0 0 0
22/03/2019
4.07
 134,110 4.10 4.12 4.03 0 0 0
21/03/2019
4.10
 774,990 4.04 4.13 4 0 0 0
20/03/2019
4.04
 267,950 4.06 4.10 4.01 0 0 0
19/03/2019
4.06
 473,800 4.08 4.12 4.05 0 0 0
18/03/2019
4.08
 208,150 4.13 4.20 4.07 0 0 0
15/03/2019
4.13
 233,880 4.06 4.20 4.03 0 0 0
14/03/2019
4.06
 653,290 4.12 4.12 4 0 0 0
13/03/2019
4.12
 436,440 4.26 4.26 4.10 0 0 0
12/03/2019
4.26
 297,450 4.40 4.50 4.25 0 0 0
11/03/2019
4.40
 197,900 4.48 4.48 4.30 0 17,040 -0.1
08/03/2019
4.48
 520,520 4.41 4.48 4.23 6,000 0 0.0
07/03/2019
4.41
 572,940 4.59 4.60 4.38 0 0 0
06/03/2019
4.59
 846,760 4.39 4.69 4.45 0 400 -0.0
05/03/2019
4.39
 1,284,520 4.11 4.39 4.16 17,040 0 0.1
04/03/2019
4.11
 479,980 4.01 4.18 4 0 0 0
01/03/2019
4.01
 286,720 3.97 4.02 3.98 0 0 0
28/02/2019
3.97
 572,550 4 4.05 3.97 0 0 0
27/02/2019
4
 222,300 4 4.06 4 0 6,030 -0.0
26/02/2019
4
 381,300 4 4.07 4 0 0 0
25/02/2019
4
 319,150 3.95 4.09 3.96 0 0 0
22/02/2019
3.95
 707,060 4.07 4.11 3.95 0 0 0
21/02/2019
4.07
 337,950 4.15 4.20 4.06 0 6,420 -0.0
20/02/2019
4.15
 292,530 4.16 4.23 4.14 6,030 0 0.0
19/02/2019
4.16
 365,390 4.30 4.36 4.16 200 0 0.0
18/02/2019
4.30
 441,990 4.27 4.38 4.27 0 0 0
15/02/2019
4.27
 228,260 4.17 4.40 4.15 0 0 0
14/02/2019
4.17
 349,370 4.24 4.29 4.15 0 6,000 -0.0
13/02/2019
4.24
 287,720 4.40 4.40 4.20 0 0 0
12/02/2019
4.40
 339,500 4.40 4.47 4.25 0 0 0
11/02/2019
4.40
 333,930 4.48 4.48 4.17 0 0 0
01/02/2019
4.48
 238,530 4.25 4.48 4.11 0 0 0
31/01/2019
4.25
 513,060 4.30 4.50 4.20 3,000 0 0.0
30/01/2019
4.30
 520,320 4.11 4.33 4 7,000 10,500 -0.0
29/01/2019
4.11
 1,226,270 4.28 4.29 3.99 4,120 15,000 -0.0
28/01/2019
4.28
 802,690 4.60 4.60 4.28 2,000 0 0.0
25/01/2019
4.60
 432,230 4.90 4.97 4.60 5,500 0 0.0
24/01/2019
4.90
 815,140 5.17 5.19 4.90 1,000 20,000 -0.1
23/01/2019
5.17
 2,156,310 5.10 5.17 4.75 3,200 14,000 -0.1
22/01/2019
5.10
 1,479,630 5.39 5.40 5.02 5,000 10,000 -0.0
21/01/2019
5.39
 2,662,310 5.40 5.63 5.20 13,000 12,000 0.0
18/01/2019
5.40
 4,606,240 5.55 5.75 5.17 17,000 14,000 0.0
17/01/2019
5.55
 784,710 5.96 5.96 5.55 0 0 0
16/01/2019
5.96
 479,550 6.40 6.40 5.96 0 0 0
15/01/2019
6.40
 3,162,540 6.88 6.88 6.40 10,000 0 0.1
14/01/2019
6.88
 1,743,720 6.43 6.88 6.43 10,000 0 0.1
11/01/2019
6.43
 2,155,830 6.01 6.43 6.42 23,500 0 0.2
10/01/2019
6.01
 3,876,010 5.62 6.01 5.23 0 0 0
09/01/2019
5.62
 28,090 6.04 6.04 5.62 0 0 0
08/01/2019
6.04
 69,940 6.49 6.49 6.04 0 0 0
07/01/2019
6.49
 118,030 6.97 6.97 6.49 0 0 0
04/01/2019
6.97
 156,180 7.49 7.49 6.97 0 0 0
03/01/2019
7.49
 47,230 8.05 8.05 7.49 0 0 0
02/01/2019
8.05
 54,630 8.65 8.66 8.05 0 0 0
28/12/2018
8.65
 181,720 8.65 8.80 8.06 0 0 0
27/12/2018
8.65
 536,560 9.05 9.05 8.42 0 0 0
26/12/2018
9.05
 179,420 9.15 9.15 8.51 0 0 0
25/12/2018
9.15
 190,520 9.20 9.20 8.70 0 0 0
24/12/2018
9.20
 109,660 9.20 9.30 9.15 0 0 0
21/12/2018
9.20
 120,760 9.20 9.20 9 0 0 0
20/12/2018
9.20
 586,720 9.20 9.40 8.56 0 0 0
19/12/2018
9.20
 297,070 9.89 10 9.20 0 0 0
18/12/2018
9.89
 173,780 10.45 10.45 9.80 0 0 0
17/12/2018
10.45
 214,540 11.20 11.20 10.45 0 0 0
14/12/2018
11.20
 220,620 11.30 11.35 11 0 0 0
13/12/2018
11.30
 192,030 11.30 11.50 11 0 0 0
12/12/2018
11.30
 184,010 11 11.30 11 0 0 0
11/12/2018
11
 196,690 11.20 11.25 11 0 0 0
10/12/2018
11.20
 197,310 11.25 11.30 11.15 0 0 0
07/12/2018
11.25
 196,590 11.20 11.40 11.10 0 0 0
06/12/2018
11.20
 194,630 11 11.40 11 0 0 0
05/12/2018
11
 194,290 11.15 11.15 10.90 0 0 0
04/12/2018
11.15
 215,850 11.40 11.40 11.10 1,200 0 0.0
03/12/2018
11.40
 202,110 11.50 11.60 11.20 0 0 0
30/11/2018
11.50
 219,340 11.40 11.55 11.20 0 0 0
29/11/2018
11.40
 219,570 11.80 11.95 11.40 0 0 0
28/11/2018
11.80
 213,490 11.90 11.90 11.70 0 0 0
27/11/2018
11.90
 262,020 11.90 12 11.75 0 0 0
26/11/2018
11.90
 306,510 12.10 12.20 11.70 0 0 0
23/11/2018
12.10
 331,490 12.40 12.50 12.10 0 0 0
22/11/2018
12.40
 373,980 12.40 12.50 12.20 0 0 0
21/11/2018
12.40
 341,470 12.60 12.60 12.30 0 0 0
20/11/2018
12.60
 331,040 12.70 12.85 12.45 0 0 0
19/11/2018
12.70
 407,380 12.60 12.85 12.50 0 0 0
16/11/2018
12.60
 433,050 12.50 12.80 12.40 0 0 0
15/11/2018
12.50
 395,150 12.60 12.80 12.45 0 0 0
14/11/2018
12.60
 522,000 12.55 13 12.40 20,000 5,600 0.2
13/11/2018
12.55
 678,400 12 12.70 11.25 0 13,050 -0.2
12/11/2018
12
 424,240 11.90 12 11.10 0 0 0
09/11/2018
11.90
 436,210 12.10 12.10 11.60 0 0 0
08/11/2018
12.10
 600,980 12.55 13 12 0 0 0
07/11/2018
12.55
 718,000 11.75 12.55 11.75 13,050 0 0.2
06/11/2018
11.75
 417,170 11 11.75 10.70 0 0 0
05/11/2018
11
 402,690 11 11.40 10.90 0 0 0
02/11/2018
11
 854,580 10.30 11 10 0 0 0
01/11/2018
10.30
 246,290 10.50 10.50 10.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |