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)
01/11/2022
3.96
 141,500 4.03 4.13 3.95 0 13,500 -0.1
31/10/2022
4.03
 195,500 4.09 4.13 3.86 0 19,300 -0.1
28/10/2022
4.09
 194,900 4.11 4.30 4.09 0 7,400 -0.0
27/10/2022
4.11
 398,500 3.85 4.11 3.63 15,300 600 0.1
26/10/2022
3.85
 221,400 4.03 4.08 3.75 3,600 300 0.0
25/10/2022
4.03
 555,600 4.08 4.25 3.80 19,800 5,800 0.1
24/10/2022
4.08
 570,500 4.38 4.48 4.08 3,700 7,300 -0.0
21/10/2022
4.38
 324,700 4.70 4.75 4.38 0 19,200 -0.1
20/10/2022
4.70
 130,700 4.75 4.88 4.58 0 17,300 -0.1
19/10/2022
4.75
 198,300 4.74 4.89 4.73 4,900 2,700 0.0
18/10/2022
4.74
 334,600 4.70 4.90 4.74 5,900 0 0.0
17/10/2022
4.70
 201,400 4.68 4.82 4.51 6,200 400 0.0
14/10/2022
4.68
 282,700 4.53 4.73 4.62 31,500 0 0.1
13/10/2022
4.53
 115,600 4.45 4.56 4.35 9,300 200 0.0
12/10/2022
4.45
 267,100 4.34 4.55 4.31 24,700 2,600 0.1
11/10/2022
4.34
 559,400 4.66 4.70 4.34 100 15,900 -0.1
10/10/2022
4.66
 322,600 4.56 4.69 4.33 33,100 900 0.2
07/10/2022
4.56
 870,700 4.90 4.90 4.56 5,900 14,800 -0.0
06/10/2022
4.90
 479,400 5.13 5.13 4.90 7,900 21,400 -0.1
05/10/2022
5.13
 310,000 4.89 5.14 4.93 32,800 2,500 0.2
04/10/2022
4.89
 449,200 5.03 5.25 4.89 7,300 4,400 0.0
03/10/2022
5.03
 454,100 5.40 5.40 5.03 1,400 35,300 -0.2
30/09/2022
5.40
 1,175,200 5.29 5.40 4.93 13,600 21,100 -0.0
29/09/2022
5.29
 403,100 5.29 5.54 5.25 0 11,300 -0.1
28/09/2022
5.29
 531,600 5.27 5.52 5.13 2,600 31,700 -0.2
27/09/2022
5.27
 644,800 5.64 5.65 5.26 5,400 11,200 -0.0
26/09/2022
5.64
 705,700 6.06 6.06 5.64 30,300 20,700 0.1
23/09/2022
6.06
 1,308,600 5.82 6.21 5.89 200 25,800 -0.2
22/09/2022
5.82
 1,295,000 5.44 5.82 5.45 11,700 2,000 0.1
21/09/2022
5.44
 777,500 5.09 5.44 5 31,400 11,100 0.1
20/09/2022
5.09
 761,800 5.10 5.21 4.75 35,000 4,900 0.2
19/09/2022
5.10
 908,200 5.48 5.62 5.10 0 40,900 -0.2
16/09/2022
5.48
 1,479,900 5.76 5.80 5.46 0 48,800 -0.3
15/09/2022
5.76
 789,300 5.85 5.88 5.75 0 10,300 0.1
14/09/2022
5.85
 512,800 5.89 5.89 5.70 11,500 800 -0.0
13/09/2022
5.89
 641,800 5.88 5.95 5.84 3,100 10 -0.0
12/09/2022
5.88
 695,500 5.81 6.08 5.85 0 13,400 -0.2
09/09/2022
5.81
 479,700 5.81 5.95 5.75 0 27,800 -0.2
08/09/2022
5.81
 699,900 6.12 6.23 5.75 5,400 27,900 -0.1
07/09/2022
6.12
 801,900 6.58 6.58 6.12 3,000 34,200 -0.2
06/09/2022
6.58
 369,700 6.60 6.74 6.54 0 16,900 -0.1
05/09/2022
6.60
 303,700 6.74 6.77 6.56 0 18,800 -0.1
31/08/2022
6.74
 339,200 6.64 6.75 6.51 11,900 5,900 0.0
30/08/2022
6.64
 410,900 6.60 6.82 6.60 300 8,700 -0.1
29/08/2022
6.60
 725,600 6.81 6.81 6.50 900 32,000 -0.2
26/08/2022
6.81
 536,900 6.98 7.04 6.75 1,000 19,700 -0.1
25/08/2022
6.98
 472,900 6.98 7.12 6.93 10,400 100 0.1
24/08/2022
6.98
 474,100 6.93 7.12 6.93 3,000 14,200 -0.1
23/08/2022
6.93
 455,800 6.74 6.94 6.51 47,200 2,000 0.3
22/08/2022
6.74
 735,400 7 7 6.62 17,600 51,300 -0.2
19/08/2022
7
 683,900 7.20 7.30 6.95 6,400 15,100 -0.1
18/08/2022
7.20
 537,900 7.30 7.32 7.05 5,900 12,400 -0.0
17/08/2022
7.30
 822,600 7.35 7.61 7.05 5,000 16,000 -0.1
16/08/2022
7.35
 518,900 7.31 7.38 7.30 14,800 100 0.1
15/08/2022
7.31
 473,600 7.30 7.50 7.26 0 27,000 -0.2
12/08/2022
7.30
 503,800 7.25 7.40 7.23 23,700 700 0.2
11/08/2022
7.25
 1,505,200 7.39 7.62 7.10 1,400 23,100 -0.2
10/08/2022
7.39
 991,400 7.46 7.50 7.38 17,400 0 0.1
09/08/2022
7.46
 1,160,900 7.45 7.62 7.42 18,700 3,100 0.1
08/08/2022
7.45
 1,376,300 7.22 7.50 7.08 9,100 0 0.1
05/08/2022
7.22
 1,367,100 6.99 7.35 6.96 57,700 0 0.4
04/08/2022
6.99
 1,173,300 6.96 7.20 6.95 15,800 700 0.1
03/08/2022
6.96
 1,516,200 6.86 7.15 6.66 25,600 0 0.2
02/08/2022
6.86
 1,619,500 6.42 6.86 6.42 38,700 1,600 0.3
01/08/2022
6.42
 816,300 6.32 6.48 6.30 27,500 2,000 0.2
29/07/2022
6.32
 540,500 6.25 6.45 6.28 17,200 0 0.1
28/07/2022
6.25
 687,700 5.97 6.29 6.15 44,700 5,600 0.2
27/07/2022
5.97
 1,166,300 6.25 6.25 5.82 1,200 36,100 -0.2
26/07/2022
6.25
 570,200 6.46 6.58 6.24 0 21,100 -0.1
25/07/2022
6.46
 634,200 6.70 6.71 6.40 0 27,300 -0.2
22/07/2022
6.70
 1,441,000 6.73 7.03 6.68 0 41,400 0.1
21/07/2022
6.73
 892,700 6.86 7.20 6.65 6,700 31,000 -0.2
20/07/2022
6.86
 1,405,100 6.42 6.86 6.50 45,200 0 0.3
19/07/2022
6.42
 635,600 6.21 6.50 6.15 7,200 11,000 -0.0
18/07/2022
6.21
 401,800 6.40 6.55 6.21 500 10,900 -0.1
15/07/2022
6.40
 1,234,100 6.12 6.54 6.15 21,400 2,200 0.1
14/07/2022
6.12
 568,900 6.25 6.25 6.01 18,300 54,500 -0.2
13/07/2022
6.25
 763,300 6.13 6.38 6.13 14,900 2,200 0.1
12/07/2022
6.13
 793,700 5.76 6.15 5.75 65,300 4,900 0.4
11/07/2022
5.76
 550,500 5.63 5.95 5.63 77,700 1,800 0.4
08/07/2022
5.63
 514,200 5.54 5.78 5.54 1,000 13,500 0.4
07/07/2022
5.54
 561,800 5.54 5.70 5.35 10,400 19,500 -0.1
06/07/2022
5.54
 442,800 5.90 5.90 5.54 32,100 4,200 0.2
05/07/2022
5.90
 720,900 6.09 6.15 5.67 5,600 36,500 -0.2
04/07/2022
6.09
 698,700 5.96 6.20 5.96 24,000 1,600 0.1
01/07/2022
5.96
 1,009,600 6.40 6.40 5.96 27,600 5,300 0.1
30/06/2022
6.40
 787,000 6.75 6.99 6.39 3,400 34,300 -0.2
29/06/2022
6.75
 1,701,700 6.62 7.08 6.45 6,100 74,600 -0.5
28/06/2022
6.62
 277,000 6.19 6.62 6.22 6,100 0 0.0
27/06/2022
6.19
 459,500 6.10 6.25 6.01 56,600 0 0.3
24/06/2022
6.10
 753,600 6 6.22 5.81 48,900 0 0.3
23/06/2022
6
 641,200 5.88 6.18 5.90 0 41,400 -0.2
22/06/2022
5.88
 1,215,000 5.50 5.88 5.21 148,700 9,500 0.8
21/06/2022
5.50
 1,599,600 5.91 5.91 5.50 56,000 0 0.3
20/06/2022
5.91
 1,625,300 6.35 6.35 5.91 24,500 1,000 0.1
17/06/2022
6.35
 260,300 6.82 6.82 6.35 200 0 0.0
16/06/2022
6.82
 3,040,300 7.33 7.50 6.82 25,100 6,000 0.1
15/06/2022
7.33
 667,900 7.88 8 7.33 4,800 5,300 -0.0
14/06/2022
7.88
 1,999,000 8.47 8.47 7.88 9,400 7,400 0.0
13/06/2022
8.47
 968,500 9.10 9.10 8.47 9,500 26,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |