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)
28/08/2018
25.60
 406,880 27.50 27.90 25.60 0 0 0
27/08/2018
27.50
 100,010 28 28.80 27.40 0 0 0
24/08/2018
28
 117,240 27.70 28.30 27.50 0 0 0
23/08/2018
27.70
 203,070 25.90 27.70 26.10 0 0 0
22/08/2018
25.90
 182,100 25 26.20 24.90 0 0 0
21/08/2018
25
 208,190 23.60 25 23 0 0 0
20/08/2018
23.60
 324,670 24.80 24.80 23.10 0 0 0
17/08/2018
24.80
 208,420 25.20 25.40 24.10 0 0 0
16/08/2018
25.20
 265,130 25 25.20 23.90 54,100 0 1.3
15/08/2018
25
 229,830 26.40 26.60 25 45,900 0 1.2
14/08/2018
26.40
 489,950 26 26.40 25 0 0 0
13/08/2018
26
 196,550 25.10 26 24.40 0 0 0
10/08/2018
25.10
 610,810 24 25.10 23.60 0 0 0
09/08/2018
24
 364,870 23.40 24 23.30 0 0 0
08/08/2018
23.40
 705,240 22.70 23.80 22.80 0 0 0
07/08/2018
22.70
 351,500 22.30 22.70 21.80 0 0 0
06/08/2018
22.30
 470,090 22 22.70 22.10 0 0 0
03/08/2018
22
 457,720 20.90 22 20.90 0 0 0
02/08/2018
20.90
 380,840 20.20 20.90 19.80 0 0 0
01/08/2018
20.20
 441,540 21.40 21.70 19.95 0 10,000 -0.2
31/07/2018
21.40
 605,370 20.10 21.40 19.20 0 0 0
30/07/2018
20.10
 470,340 18.80 20.10 20 0 0 0
27/07/2018
18.80
 361,700 18.80 20.10 18.80 0 0 0
26/07/2018
18.80
 280,480 17.60 18.80 18.70 0 0 0
25/07/2018
17.60
 159,090 16.45 17.60 16.45 0 0 0
24/07/2018
16.45
 291,870 15.40 16.45 15.30 0 0 0
23/07/2018
15.40
 217,260 15.40 15.70 15.20 0 0 0
20/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
20/07/2018
15.40
 115,180 15.58 16 15.15 0 11,200 -0.2
19/07/2018
15.58
 418,590 16.75 16.75 15.58 0 0 0
18/07/2018
16.75
 413,140 16.58 17.25 16.58 0 0 0
17/07/2018
16.58
 422,920 16 16.58 15.75 11,200 0 0.2
16/07/2018
16
 580,510 15.25 16.25 15.25 10,000 0 0.2
13/07/2018
15.25
 359,680 14.92 15.25 14.83 0 0 0
12/07/2018
14.92
 199,480 15.50 15.50 14.75 0 0 0
11/07/2018
15.50
 207,730 15.75 15.75 15.08 0 0 0
10/07/2018
15.75
 222,660 15.83 15.92 15.50 0 0 0
09/07/2018
15.83
 309,360 15.67 16.17 15.50 0 3,000 -0.1
06/07/2018
15.67
 326,760 15.58 15.79 14.63 0 0 0
05/07/2018
15.58
 271,310 16.67 16.67 15.50 0 17,650 -0.3
04/07/2018
16.67
 45,990 17.92 17.92 16.67 0 0 0
03/07/2018
17.92
 98,120 19.25 19.25 17.92 0 350 -0.0
02/07/2018
19.25
 274,450 20.67 20.83 19.25 0 0 0
29/06/2018
20.67
 418,130 19.92 20.67 19.17 0 0 0
28/06/2018
19.92
 377,610 19.83 19.92 19.17 18,000 380 0.4
27/06/2018
19.83
 488,730 19.92 20.08 18.75 0 0 0
26/06/2018
19.92
 838,260 19.17 20.08 18.17 0 0 0
25/06/2018
19.17
 952,980 18 19.17 17.33 380 0 0.0
22/06/2018
18
 1,064,060 16.83 18 16.88 0 0 0
21/06/2018
16.83
 1,357,280 15.75 16.83 15.79 0 0 0
20/06/2018
15.75
 971,730 14.75 15.75 14.71 0 0 0
19/06/2018
14.75
 419,730 14.67 14.75 14.46 0 0 0
18/06/2018
14.67
 524,410 14.96 15.33 14.54 0 0 0
15/06/2018
14.96
 534,610 15.08 15.50 14.92 0 0 0
14/06/2018
15.08
 608,560 15.29 15.42 15 0 0 0
13/06/2018
15.29
 510,000 15.25 15.58 15.08 0 0 0
12/06/2018
15.25
 443,350 15.58 15.58 15 0 0 0
11/06/2018
15.58
 446,220 15.50 15.83 15.33 0 0 0
08/06/2018
15.50
 402,260 16.13 16.33 15.50 0 19,290 -0.4
07/06/2018
16.13
 412,760 16.50 16.50 15.83 0 2,710 -0.1
06/06/2018
16.50
 494,220 17.67 18.25 16.50 0 5,000 -0.1
05/06/2018
17.67
 467,220 17.25 17.67 17.21 0 0 0
04/06/2018
17.25
 783,090 16.42 17.54 16.42 0 0 0
01/06/2018
16.42
 883,900 15.42 16.42 14.71 0 0 0
31/05/2018
15.42
 461,740 15.50 15.96 15.29 0 0 0
30/05/2018
15.50
 868,890 15.13 15.58 15 0 0 0
29/05/2018
15.13
 705,800 14.17 15.13 14.21 0 0 0
28/05/2018
14.17
 407,530 13.50 14.33 13.46 0 0 0
25/05/2018
13.50
 479,750 12.75 13.63 12.38 0 0 0
24/05/2018
12.75
 315,520 12.92 12.96 12.63 0 0 0
23/05/2018
12.92
 326,830 13.08 13.08 12.71 0 0 0
22/05/2018
13.08
 173,550 13.92 14 13.08 0 0 0
21/05/2018
13.92
 581,390 14.33 14.92 13.92 0 0 0
18/05/2018
14.33
 425,120 13.50 14.33 13.50 0 0 0
17/05/2018
13.50
 507,180 13.17 13.67 13.04 0 0 0
16/05/2018
13.17
 494,930 13 13.21 13 3,000 0 0.0
15/05/2018
13
 459,550 12.71 13.17 12.71 0 0 0
14/05/2018
12.71
 390,770 12.33 12.92 12.08 0 0 0
11/05/2018
12.33
 150,790 12.29 12.38 12.25 0 0 0
10/05/2018
12.29
 152,090 12.38 12.42 12.29 0 0 0
09/05/2018
12.38
 92,330 12.42 12.46 12.38 0 0 0
08/05/2018
12.42
 91,420 12.42 12.46 12.33 0 7,000 -0.1
07/05/2018
12.42
 94,890 12.38 12.42 12.38 0 0 0
04/05/2018
12.38
 92,680 12.38 12.42 12.29 0 0 0
03/05/2018
12.38
 91,310 12.38 12.38 12.29 0 0 0
02/05/2018
12.38
 90,890 12.42 12.42 12.33 0 0 0
27/04/2018
12.42
 94,850 12.38 12.42 12.29 0 0 0
26/04/2018
12.38
 92,190 12.42 12.42 12.33 0 0 0
24/04/2018
12.42
 93,030 12.42 12.50 12.38 0 0 0
23/04/2018
12.42
 101,710 12.38 12.42 12.29 0 0 0
20/04/2018
12.38
 94,000 12.33 12.38 12.25 0 0 0
19/04/2018
12.33
 96,580 12.29 12.33 12.25 0 0 0
18/04/2018
12.29
 92,480 12.38 12.42 12.29 0 0 0
17/04/2018
12.38
 96,860 12.38 12.38 12.25 0 0 0
16/04/2018
12.38
 92,800 12.38 12.38 12.25 0 0 0
13/04/2018
12.38
 92,560 12.54 12.58 12.38 0 0 0
12/04/2018
12.54
 94,170 12.54 12.54 12.46 0 0 0
11/04/2018
12.54
 94,380 12.63 12.67 12.50 0 0 0
10/04/2018
12.63
 97,050 12.67 12.67 12.58 0 0 0
09/04/2018
12.67
 99,730 12.58 12.67 12.54 0 0 0
06/04/2018
12.58
 96,160 12.58 12.67 12.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |