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)
29/03/2023
2.97
 201,500 2.98 3 2.96 0 0 0
28/03/2023
2.98
 394,100 2.98 3.01 2.97 0 0 0
27/03/2023
2.98
 268,700 2.97 3.01 2.96 0 0 0
24/03/2023
2.97
 118,300 2.97 3.01 2.95 0 0 0
23/03/2023
2.97
 92,700 3 3 2.94 0 0 0
22/03/2023
3
 177,500 3 3.02 2.99 0 0 0
21/03/2023
3
 203,200 2.97 3.04 2.94 0 0 -0.1
20/03/2023
2.97
 320,800 3.01 3.04 2.95 0 0 0.0
17/03/2023
3.01
 239,800 3.06 3.07 2.99 0 0 0.0
16/03/2023
3.06
 53,300 3.06 3.08 2.91 2,000 0 0.0
15/03/2023
3.06
 228,600 3.01 3.12 3.04 0 0 0.0
14/03/2023
3.01
 650,300 3.13 3.15 2.97 0 0 0.0
13/03/2023
3.13
 212,500 3.22 3.22 3.13 0 0 0.0
10/03/2023
3.22
 279,400 3.24 3.25 3.18 0 0 0.0
09/03/2023
3.24
 415,400 3.16 3.24 3.17 0 0 0.0
08/03/2023
3.16
 168,300 3.16 3.18 3.10 200 0 0.0
07/03/2023
3.16
 216,700 3.16 3.20 3.12 0 0 -0.0
06/03/2023
3.16
 126,900 3.14 3.22 3.14 0 0 -0.0
03/03/2023
3.14
 179,800 3.16 3.20 3.13 0 0 -0.0
02/03/2023
3.16
 190,400 3.18 3.25 3.16 0 1,200 -0.0
01/03/2023
3.18
 214,400 3.17 3.21 3.14 200 0 0.0
28/02/2023
3.17
 367,000 3.15 3.22 3.14 0 4,400 -0.0
27/02/2023
3.15
 403,600 3.20 3.24 3.15 0 14,700 -0.0
24/02/2023
3.20
 359,700 3.20 3.28 3.19 0 19,500 -0.1
23/02/2023
3.20
 333,100 3.29 3.33 3.16 0 12,400 -0.0
22/02/2023
3.29
 295,200 3.40 3.40 3.18 0 13,900 -0.0
21/02/2023
3.40
 314,600 3.39 3.49 3.39 0 8,300 -0.0
20/02/2023
3.39
 266,700 3.25 3.39 3.20 0 7,600 -0.0
17/02/2023
3.25
 176,600 3.25 3.26 3.18 0 4,400 -0.0
16/02/2023
3.25
 255,800 3.18 3.26 3.18 0 7,900 -0.0
15/02/2023
3.18
 159,000 3.16 3.25 3.13 0 5,100 -0.0
14/02/2023
3.16
 326,500 3.18 3.29 3.16 0 6,400 -0.0
13/02/2023
3.18
 285,800 3.39 3.39 3.18 0 3,700 -0.0
10/02/2023
3.39
 213,500 3.43 3.48 3.39 0 5,700 -0.0
09/02/2023
3.43
 234,000 3.44 3.50 3.41 0 4,500 -0.0
08/02/2023
3.44
 165,300 3.44 3.51 3.35 0 6,000 -0.0
07/02/2023
3.44
 267,700 3.45 3.53 3.35 0 5,300 -0.0
06/02/2023
3.45
 117,700 3.43 3.46 3.40 0 6,500 -0.0
03/02/2023
3.43
 186,500 3.42 3.45 3.39 0 7,100 -0.0
02/02/2023
3.42
 229,700 3.50 3.55 3.41 500 7,700 -0.0
01/02/2023
3.50
 372,700 3.70 3.77 3.50 0 7,200 -0.0
31/01/2023
3.70
 340,400 3.76 3.76 3.65 500 6,600 -0.0
30/01/2023
3.76
 534,700 3.64 3.82 3.64 0 5,300 -0.0
27/01/2023
3.64
 363,900 3.54 3.73 3.60 1,300 5,600 -0.0
19/01/2023
3.54
 436,200 3.31 3.54 3.30 0 6,600 -0.0
18/01/2023
3.31
 399,900 3.26 3.38 3.25 16,300 4,500 0.0
17/01/2023
3.26
 261,100 3.23 3.27 3.23 0 4,500 -0.0
16/01/2023
3.23
 93,700 3.31 3.31 3.23 0 5,900 -0.0
13/01/2023
3.31
 197,500 3.34 3.37 3.31 0 8,200 -0.0
12/01/2023
3.34
 138,600 3.37 3.42 3.31 0 6,300 -0.0
11/01/2023
3.37
 247,600 3.37 3.45 3.37 2,200 1,600 0.0
10/01/2023
3.37
 349,300 3.36 3.39 3.30 3,600 8,000 -0.0
09/01/2023
3.36
 175,100 3.35 3.55 3.34 0 13,100 -0.0
06/01/2023
3.35
 309,100 3.44 3.49 3.31 0 8,200 -0.0
05/01/2023
3.44
 355,000 3.44 3.49 3.27 9,500 12,200 -0.0
04/01/2023
3.44
 407,400 3.44 3.60 3.20 4,100 12,200 -0.0
03/01/2023
3.44
 255,700 3.25 3.46 3.25 0 0 0
30/12/2022
3.25
 258,700 3.34 3.36 3.25 3,900 15,600 -0.0
29/12/2022
3.34
 185,400 3.34 3.37 3.20 2,800 8,000 -0.0
28/12/2022
3.34
 245,100 3.23 3.38 3.20 3,900 11,200 -0.0
27/12/2022
3.23
 159,100 3.10 3.23 3.05 7,400 5,000 0.0
26/12/2022
3.10
 280,100 3.25 3.28 3.10 4,300 24,200 -0.1
23/12/2022
3.25
 195,800 3.26 3.32 3.20 2,300 5,800 -0.0
22/12/2022
3.26
 225,800 3.25 3.38 3.16 9,100 4,300 0.0
21/12/2022
3.25
 414,300 3.48 3.50 3.24 6,100 11,100 -0.0
20/12/2022
3.48
 857,800 3.80 3.80 3.46 5,700 30,000 -0.1
19/12/2022
3.80
 310,200 3.82 3.90 3.79 23,900 0 0.1
16/12/2022
3.82
 417,000 3.85 3.93 3.76 15,600 1,600 0.1
15/12/2022
3.85
 287,500 3.83 3.95 3.80 9,700 0 0.0
14/12/2022
3.83
 634,900 3.88 4.05 3.80 3,200 19,900 -0.1
13/12/2022
3.88
 347,700 3.80 3.94 3.65 22,000 18,900 0.0
12/12/2022
3.80
 992,100 3.67 3.92 3.71 33,300 0 0.1
09/12/2022
3.67
 465,000 3.72 3.80 3.53 25,400 2,800 0.1
08/12/2022
3.72
 833,300 3.72 3.91 3.70 13,400 2,800 0.0
07/12/2022
3.72
 1,073,300 4 4.05 3.72 20,100 3,400 0.1
06/12/2022
4
 1,556,200 4.28 4.57 3.99 12,515 55,100 -0.2
05/12/2022
4.28
 1,847,700 4 4.28 3.90 0 41,700 -0.2
02/12/2022
4
 679,700 3.78 4 3.58 14,500 11,900 0.0
01/12/2022
3.78
 2,075,100 3.63 3.88 3.61 23,700 3,400 0.1
30/11/2022
3.63
 516,400 3.62 3.72 3.53 11,600 16,200 -0.0
29/11/2022
3.62
 876,300 3.55 3.78 3.40 2,800 24,700 -0.1
28/11/2022
3.55
 829,400 3.32 3.55 3.30 14,900 0 0.1
25/11/2022
3.32
 421,200 3.11 3.32 3.15 21,100 400 0.1
24/11/2022
3.11
 304,600 3.10 3.27 2.94 4,900 21,500 -0.1
23/11/2022
3.10
 787,700 3.30 3.53 3.10 400 53,500 -0.2
22/11/2022
3.30
 1,088,600 3.09 3.30 3.25 1,000 3,000 -0.0
21/11/2022
3.09
 481,200 2.89 3.09 3.07 0 0 0.0
18/11/2022
2.89
 946,300 2.71 2.89 2.71 11,800 2,400 0.0
17/11/2022
2.71
 347,300 2.54 2.71 2.69 0 0 0.2
16/11/2022
2.54
 700,200 2.38 2.54 2.22 62,300 0 0.2
15/11/2022
2.38
 267,200 2.55 2.55 2.38 8,500 0 0.0
14/11/2022
2.55
 638,700 2.74 2.74 2.55 16,200 1,500 0.0
11/11/2022
2.74
 481,400 2.94 2.99 2.74 3,200 10,400 -0.0
10/11/2022
2.94
 365,700 3.16 3.16 2.94 100 2,780 -0.0
09/11/2022
3.16
 164,300 3.16 3.30 3.15 5,200 1,400 0.0
08/11/2022
3.16
 284,900 3.35 3.35 3.12 20,900 2,900 0.1
07/11/2022
3.35
 565,600 3.60 3.65 3.35 2,700 13,300 -0.0
04/11/2022
3.60
 483,800 3.85 3.85 3.59 20 15,500 -0.1
03/11/2022
3.85
 244,900 3.96 3.96 3.84 100 13,500 -0.1
02/11/2022
3.96
 145,600 3.96 4.05 3.91 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |