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)
15/10/2018
14.10
 659,600 14.10 14.10 14.10 0 0 0
12/10/2018
15.15
 2,742,540 15.15 15.80 15.15 0 0 0
11/10/2018
16.25
 408,280 16.25 16.25 16.25 0 0 0
10/10/2018
17.45
 1,308,480 18.60 18.60 17.45 0 0 0
09/10/2018
18.75
 1,235,710 18.50 19 18.45 0 0 0
08/10/2018
18.40
 2,107,860 16.60 18.40 16.60 0 0 0
05/10/2018
17.80
 2,489,860 17.80 18.30 17.80 0 0 0
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 21.65 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 21.30 22 20.95 0 0 0
28/09/2018
21.90
 2,553,590 21.90 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 23.50 24.90 22.90 0 0 0
25/09/2018
23.30
 1,481,820 23.30 23.30 21.70 0 0 0
24/09/2018
21.80
 2,392,590 20.30 21.90 19.80 0 0 0
21/09/2018
21.15
 1,923,680 22.45 22.50 21.15 0 0 0
20/09/2018
22.70
 1,587,990 22.90 23.20 22.15 0 0 0
19/09/2018
23.20
 1,888,070 23.20 23.45 22 0 0 0
18/09/2018
23
 1,782,090 23.05 23.05 21.30 0 0 0
17/09/2018
22.80
 1,765,590 22.80 23 21.90 0 0 0
14/09/2018
22.60
 1,574,320 20.80 22.60 20.80 0 0 0
13/09/2018
21.15
 1,064,330 21.20 21.50 20.50 0 0 0
12/09/2018
20.95
 1,074,080 19.60 20.95 19.30 0 0 0
11/09/2018
19.60
 706,950 18.10 19.60 18.10 0 0 0
10/09/2018
19.45
 465,040 19.70 20 19.45 0 0 0
07/09/2018
20.90
 559,120 19.50 21 19.50 0 0 0
06/09/2018
20.95
 121,130 21.20 21.90 20.95 0 0 0
05/09/2018
22.50
 122,160 23.10 23.70 22.50 0 0 0
04/09/2018
23.60
 134,380 23.70 24.40 23.50 0 0 0
31/08/2018
24
 174,880 23.60 24.40 23.50 0 0 0
30/08/2018
23.85
 161,610 22.20 23.85 22.20 0 0 0
29/08/2018
23.85
 150,840 23.85 23.85 23.85 0 0 0
28/08/2018
25.60
 406,880 27.60 27.90 25.60 0 0 0
27/08/2018
27.50
 100,010 28.10 28.80 27.40 0 0 0
24/08/2018
28
 117,240 28 28.30 27.50 0 0 0
23/08/2018
27.70
 203,070 26.10 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 24.50 24.60 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 24.80 25.20 23.90 0 0 0
15/08/2018
25
 229,830 26.60 26.60 25 0 0 0
14/08/2018
26.40
 489,950 26.30 26.40 25 0 0 0
13/08/2018
26
 196,550 24.80 26 24.40 0 0 0
10/08/2018
25.10
 610,810 24.10 25.10 23.60 0 0 0
09/08/2018
24
 364,870 23.50 24 23.30 0 0 0
08/08/2018
23.40
 705,240 22.80 23.80 22.80 0 0 0
07/08/2018
22.70
 351,500 22.10 22.70 21.80 0 0 0
06/08/2018
22.30
 470,090 22.50 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 20.10 20.90 19.80 0 0 0
01/08/2018
20.20
 441,540 21.20 21.70 19.95 0 0 0
31/07/2018
21.40
 605,370 20.60 21.40 19.20 0 0 0
30/07/2018
20.10
 470,340 20.10 20.10 20 0 0 0
27/07/2018
18.80
 361,700 19.30 20.10 18.80 0 0 0
26/07/2018
18.80
 280,480 18.80 18.80 18.70 0 0 0
25/07/2018
17.60
 159,090 16.80 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 15.40 16 15.15 0 0 0
19/07/2018
15.58
 418,590 16.50 16.50 15.58 0 0 0
18/07/2018
16.75
 413,140 16.67 17.25 16.58 0 0 0
17/07/2018
16.58
 422,920 16.08 16.58 15.75 0 0 0
16/07/2018
16
 580,510 15.25 16.25 15.25 0 0 0
13/07/2018
15.25
 359,680 14.92 15.25 14.83 0 0 0
12/07/2018
14.92
 199,480 14.92 15.33 14.75 0 0 0
11/07/2018
15.50
 207,730 15.67 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 15.50 16.17 15.50 0 0 0
06/07/2018
15.67
 326,760 15.58 15.79 14.63 0 0 0
05/07/2018
15.58
 271,310 15.83 15.83 15.50 0 0 0
04/07/2018
16.67
 45,990 16.75 17.08 16.67 0 0 0
03/07/2018
17.92
 98,120 19.08 19.08 17.92 0 0 0
02/07/2018
19.25
 274,450 20.71 20.83 19.25 0 0 0
29/06/2018
20.67
 418,130 19.79 20.67 19.17 0 0 0
28/06/2018
19.92
 377,610 19.75 19.92 19.17 0 0 0
27/06/2018
19.83
 488,730 19.42 20.08 18.75 0 0 0
26/06/2018
19.92
 838,260 18.92 20.08 18.17 0 0 0
25/06/2018
19.17
 952,980 17.92 19.17 17.33 0 0 0
22/06/2018
18
 1,064,060 16.88 18 16.88 0 0 0
21/06/2018
16.83
 1,357,280 15.79 16.83 15.79 0 0 0
20/06/2018
15.75
 971,730 14.79 15.75 14.71 0 0 0
19/06/2018
14.75
 419,730 14.63 14.75 14.46 0 0 0
18/06/2018
14.67
 524,410 15.17 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 15.54 15.54 15 0 0 0
11/06/2018
15.58
 446,220 15.42 15.83 15.33 0 0 0
08/06/2018
15.50
 402,260 15.83 16.33 15.50 0 0 0
07/06/2018
16.13
 412,760 16.42 16.42 15.83 0 0 0
06/06/2018
16.50
 494,220 17.67 18.25 16.50 0 0 0
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 15.58 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 14.25 15.13 14.21 0 0 0
28/05/2018
14.17
 407,530 13.50 14.33 13.46 0 0 0

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