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)
21/08/2023
3.99
 601,400 4.12 4.12 3.92 43,100 3,500 0.2
18/08/2023
4.12
 2,184,800 4.42 4.42 4.12 9,000 46,800 -0.2
17/08/2023
4.42
 718,000 4.42 4.48 4.38 16,400 2,000 0.1
16/08/2023
4.42
 886,200 4.49 4.49 4.40 4,800 11,600 -0.0
15/08/2023
4.49
 731,900 4.50 4.60 4.47 8,500 0 0.0
14/08/2023
4.50
 814,300 4.45 4.60 4.45 33,100 0 0.1
11/08/2023
4.45
 1,001,300 4.47 4.53 4.35 15,100 0 0.1
10/08/2023
4.47
 1,467,900 4.64 4.70 4.45 0 37,900 -0.2
09/08/2023
4.64
 3,065,300 4.56 4.87 4.62 14,100 93,300 -0.4
08/08/2023
4.56
 1,493,400 4.27 4.56 4.30 46,900 0 0.2
07/08/2023
4.27
 990,100 4.16 4.32 4.18 41,900 10,000 0.1
04/08/2023
4.16
 1,012,400 4.24 4.31 4.16 13,400 0 0.1
03/08/2023
4.24
 546,500 4.17 4.34 4.15 39,000 0 0.2
02/08/2023
4.17
 877,800 4.10 4.19 4.06 59,200 0 0.2
01/08/2023
4.10
 1,210,600 4.30 4.38 4.10 18,700 6,000 0.1
31/07/2023
4.30
 980,900 4.31 4.40 4.26 700 8,700 -0.0
28/07/2023
4.31
 1,453,500 4.25 4.40 4.25 8,800 0 0.0
27/07/2023
4.25
 865,000 4.29 4.39 4.20 0 49,400 -0.2
26/07/2023
4.29
 2,008,200 4.13 4.36 4.12 0 7,700 -0.0
25/07/2023
4.13
 744,400 4.27 4.30 4.11 0 15,400 -0.1
24/07/2023
4.27
 1,321,400 4.06 4.30 4.04 25,200 1,400 0.1
21/07/2023
4.06
 533,600 4 4.06 3.99 3,300 0 0.0
20/07/2023
4
 335,300 3.98 4.04 3.95 17,500 2,000 0.1
19/07/2023
3.98
 854,700 4.11 4.11 3.94 0 4,700 -0.0
18/07/2023
4.11
 960,300 4.15 4.20 4.06 0 28,400 -0.1
17/07/2023
4.15
 1,033,500 3.97 4.15 4 31,100 0 0.1
14/07/2023
3.97
 644,900 3.92 4.02 3.93 0 3,700 -0.0
13/07/2023
3.92
 412,700 3.97 4.03 3.92 0 15,300 -0.1
12/07/2023
3.97
 383,500 4 4.03 3.93 0 2,400 -0.0
11/07/2023
4
 844,500 4 4.04 3.91 24,800 0 0.1
10/07/2023
4
 513,800 3.95 4.05 3.95 0 0 0
07/07/2023
3.95
 388,000 3.87 3.95 3.82 18,700 1,400 0.1
06/07/2023
3.87
 403,600 3.98 4.06 3.80 300 6,800 -0.0
05/07/2023
3.98
 407,900 3.96 4.05 3.97 6,100 0 0.0
04/07/2023
3.96
 425,700 3.83 4 3.81 36,400 0 0.1
03/07/2023
3.83
 279,300 3.80 3.86 3.78 11,400 5,700 0.0
30/06/2023
3.80
 566,700 3.87 3.87 3.77 5,100 200 0.0
29/06/2023
3.87
 761,400 3.99 4 3.86 0 0 0
28/06/2023
3.99
 467,900 4 4.08 3.96 13,200 0 0.1
27/06/2023
4
 520,900 3.99 4.10 3.99 12,200 0 0.0
26/06/2023
3.99
 1,515,100 4.20 4.20 3.99 200 500 -0.0
23/06/2023
4.20
 577,600 4.20 4.32 4.15 0 0 0
22/06/2023
4.20
 987,100 4.15 4.26 4.08 0 0 0
21/06/2023
4.15
 559,000 4.16 4.21 4.09 0 0 0
20/06/2023
4.16
 610,000 4.03 4.20 4 0 0 0
19/06/2023
4.03
 1,726,600 4.33 4.33 4.03 0 0 0
16/06/2023
4.33
 1,984,300 4.65 4.84 4.33 0 0 0
15/06/2023
4.65
 1,497,100 4.51 4.68 4.48 0 300 -0.0
14/06/2023
4.51
 3,484,800 4.47 4.78 4.51 10,000 0 0.0
13/06/2023
4.47
 940,700 4.18 4.47 4.34 0 0 0
12/06/2023
4.18
 854,300 4 4.19 4 0 2,000 -0.0
09/06/2023
4
 1,035,300 4.17 4.20 3.95 0 3,000 -0.0
08/06/2023
4.17
 1,130,100 4.20 4.38 4.17 0 0 0
07/06/2023
4.20
 906,700 4.12 4.35 4.12 0 0 0
06/06/2023
4.12
 855,600 3.94 4.20 3.93 0 0 0
05/06/2023
3.94
 1,134,200 4.07 4.17 3.94 0 0 0
02/06/2023
4.07
 1,777,900 4.05 4.32 3.99 0 0 0
01/06/2023
4.05
 1,918,400 3.79 4.05 3.85 0 36,000 -0.1
31/05/2023
3.79
 1,543,300 3.80 3.99 3.71 0 0 0
30/05/2023
3.80
 2,426,700 3.63 3.88 3.68 5,000 16,300 -0.0
29/05/2023
3.63
 1,401,900 3.40 3.63 3.51 0 2,000 -0.0
26/05/2023
3.40
 1,779,900 3.18 3.40 3.18 0 0 0
25/05/2023
3.18
 537,300 3.12 3.20 3.11 0 0 0
24/05/2023
3.12
 522,000 3.12 3.18 3.11 0 0 0
23/05/2023
3.12
 492,800 3.15 3.15 3.10 0 0 0
22/05/2023
3.15
 190,100 3.14 3.18 3.12 0 0 0
19/05/2023
3.14
 983,300 3.25 3.26 3.03 0 0 0
18/05/2023
3.25
 481,700 3.26 3.36 3.22 0 0 0
17/05/2023
3.26
 1,390,800 3.19 3.37 3.16 0 0 0
16/05/2023
3.19
 462,700 3.24 3.27 3.16 0 0 0
15/05/2023
3.24
 1,363,300 3.09 3.30 3.09 1,000 0 0.0
12/05/2023
3.09
 800,100 3.13 3.14 3 0 0 0
11/05/2023
3.13
 623,000 3.09 3.19 3.11 0 0 0
10/05/2023
3.09
 973,600 3.02 3.10 2.90 0 0 0
09/05/2023
3.02
 594,700 3 3.10 2.96 2,000 0 0.0
08/05/2023
3
 913,700 2.81 3 2.82 0 0 0
05/05/2023
2.81
 228,000 2.85 2.87 2.80 0 0 0
04/05/2023
2.85
 247,500 2.85 2.87 2.82 0 0 0
28/04/2023
2.85
 545,900 2.84 2.89 2.78 0 0 0
27/04/2023
2.84
 361,500 2.84 2.90 2.79 0 700 -0.0
26/04/2023
2.84
 243,700 2.84 2.90 2.81 0 0 0.0
25/04/2023
2.84
 393,400 2.85 2.93 2.83 0 0 0.0
24/04/2023
2.85
 297,400 2.90 2.92 2.85 0 0 0.0
21/04/2023
2.90
 383,000 2.98 3 2.85 200 0 0.0
20/04/2023
2.98
 174,600 2.97 3 2.90 0 0 0
19/04/2023
2.97
 204,700 3.01 3.04 2.97 2,300 0 0.0
18/04/2023
3.01
 481,400 2.98 3.03 2.96 0 0 0
17/04/2023
2.98
 321,600 2.98 2.99 2.94 0 0 0
14/04/2023
2.98
 469,000 3.05 3.06 2.98 0 0 0
13/04/2023
3.05
 392,300 3.05 3.06 3.01 0 0 0
12/04/2023
3.05
 365,600 3.03 3.06 3.03 0 0 0
11/04/2023
3.03
 336,800 3.03 3.09 3.01 0 0 0
10/04/2023
3.03
 353,500 3.08 3.16 3.03 0 0 0
07/04/2023
3.08
 572,500 3.18 3.18 3.05 0 0 0
06/04/2023
3.18
 513,000 3.20 3.30 3.18 0 0 0
05/04/2023
3.20
 753,800 3.02 3.20 3.01 0 0 0
04/04/2023
3.02
 371,900 3.02 3.05 2.96 0 0 0
03/04/2023
3.02
 335,500 3.01 3.06 3 0 0 0
31/03/2023
3.01
 156,400 2.99 3.01 2.99 0 0 0
30/03/2023
2.99
 254,600 2.97 3.01 2.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |