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)
31/10/2018
10.50
 182,040 10.40 10.70 10.10 0 0 0
30/10/2018
10.40
 458,240 10.50 10.80 10.35 0 0 0
29/10/2018
10.50
 570,170 10.50 10.50 10.10 0 0 0
26/10/2018
10.50
 1,092,230 10.90 10.90 10.15 0 4,000 -0.0
25/10/2018
10.90
 451,320 10.60 10.90 9.86 0 0 0
24/10/2018
10.60
 597,160 10.60 10.60 9.91 0 0 0
23/10/2018
10.60
 642,580 11.30 11.30 10.55 0 0 0
22/10/2018
11.30
 404,740 11.90 12 11.10 0 0 0
19/10/2018
11.90
 691,370 12.50 12.50 11.65 0 11,000 -0.1
18/10/2018
12.50
 536,900 13.15 13.30 12.25 0 0 0
17/10/2018
13.15
 675,180 13.15 13.50 12.25 0 0 0
16/10/2018
13.15
 1,875,990 14.10 14.10 13.15 0 0 0
15/10/2018
14.10
 659,600 15.15 15.15 14.10 0 0 0
12/10/2018
15.15
 2,742,540 16.25 16.25 15.15 4,000 0 0.1
11/10/2018
16.25
 408,280 17.45 17.45 16.25 0 0 0
10/10/2018
17.45
 1,308,480 18.75 18.75 17.45 5,600 0 0.1
09/10/2018
18.75
 1,235,710 18.40 19 18.45 0 0 0
08/10/2018
18.40
 2,107,860 17.80 18.40 16.60 0 0 0
05/10/2018
17.80
 2,489,860 19.10 19.10 17.80 0 10,000 -0.2
04/10/2018
19.10
 2,601,470 20.50 20.60 19.10 0 0 0
03/10/2018
20.50
 2,918,600 21.60 21.75 20.10 0 0 0
02/10/2018
21.60
 1,226,410 21.90 22.10 20.95 0 0 0
01/10/2018
21.90
 1,550,900 21.90 22 20.95 0 0 0
28/09/2018
21.90
 2,553,590 23.50 23.50 21.90 0 0 0
27/09/2018
23.50
 1,462,750 24.90 24.95 23.50 0 0 0
26/09/2018
24.90
 1,843,080 23.30 24.90 22.90 0 0 0
25/09/2018
23.30
 1,481,820 21.80 23.30 21.70 0 0 0
24/09/2018
21.80
 2,392,590 21.15 21.90 19.80 10,000 100,000 -1.8
21/09/2018
21.15
 1,923,680 22.70 22.70 21.15 0 0 0
20/09/2018
22.70
 1,587,990 23.20 23.20 22.15 0 2,240 -0.1
19/09/2018
23.20
 1,888,070 23 23.45 22 0 0 0
18/09/2018
23
 1,782,090 22.80 23.05 21.30 120 0 0.0
17/09/2018
22.80
 1,765,590 22.60 23 21.90 4,100 15,000 -0.2
14/09/2018
22.60
 1,574,320 21.15 22.60 20.80 0 0 0
13/09/2018
21.15
 1,064,330 20.95 21.50 20.50 5,000 0 0.1
12/09/2018
20.95
 1,074,080 19.60 20.95 19.30 15,000 0 0.3
11/09/2018
19.60
 706,950 19.45 19.60 18.10 0 0 0
10/09/2018
19.45
 465,040 20.90 20.90 19.45 0 0 0
07/09/2018
20.90
 559,120 20.95 21 19.50 0 0 0
06/09/2018
20.95
 121,130 22.50 22.50 20.95 0 0 0
05/09/2018
22.50
 122,160 23.60 23.70 22.50 0 0 0
04/09/2018
23.60
 134,380 24 24.40 23.50 0 0 0
31/08/2018
24
 174,880 23.85 24.40 23.50 0 0 0
30/08/2018
23.85
 161,610 23.85 23.85 22.20 0 0 0
29/08/2018
23.85
 150,840 25.60 25.60 23.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |