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)
13/06/2022
8.47
 968,500 9.10 9.10 8.47 9,500 26,000 -0.1
10/06/2022
9.10
 589,900 9.69 9.69 9.05 5,600 16,200 -0.1
09/06/2022
9.69
 361,400 9.69 9.85 9.50 14,000 1,300 0.1
08/06/2022
9.69
 626,500 9.11 9.73 9.11 26,000 9,700 0.2
07/06/2022
9.11
 2,146,300 9.58 9.58 8.91 25,000 1,600 0.2
06/06/2022
9.58
 1,679,600 10.30 10.40 9.58 2,400 2,900 -0.0
03/06/2022
10.30
 555,000 10.60 10.65 10.20 2,300 17,100 -0.2
02/06/2022
10.60
 971,200 10.95 11 10.45 4,000 22,600 -0.2
01/06/2022
10.95
 689,800 10.90 11 10.60 4,400 26,200 -0.2
31/05/2022
10.90
 524,700 11.15 11.20 10.90 15,500 12,800 0.0
30/05/2022
11.15
 762,400 11.10 11.35 10.90 14,900 0 0.2
27/05/2022
11.10
 828,900 10.85 11.20 10.75 31,000 0 0.3
26/05/2022
10.85
 664,800 10.90 11.20 10.80 500 1,300 -0.0
25/05/2022
10.90
 825,500 10.45 10.95 10.35 19,400 6,000 0.1
24/05/2022
10.45
 784,900 10.65 10.75 10.10 0 1,800 -0.0
23/05/2022
10.65
 735,300 11 11.35 10.55 0 32,400 -0.3
20/05/2022
11
 610,400 10.90 11.25 10.90 7,300 10,600 -0.0
19/05/2022
10.90
 538,600 11.10 11.20 10.80 1,000 1,600 -0.0
18/05/2022
11.10
 922,500 11.25 11.60 11.10 5,000 1,200 0.0
17/05/2022
11.25
 712,200 10.55 11.25 10.30 33,400 1,000 0.4
16/05/2022
10.55
 656,700 10.60 11.30 10.50 2,000 3,700 -0.0
13/05/2022
10.60
 1,236,500 11.35 11.35 10.60 3,000 40,600 -0.4
12/05/2022
11.35
 949,700 12.20 12.20 11.35 0 4,400 -0.1
11/05/2022
12.20
 753,700 12 12.50 12 1,000 13,500 -0.2
10/05/2022
12
 958,600 11.30 12 10.70 43,300 8,400 0.4
09/05/2022
11.30
 1,176,500 12.10 12.10 11.30 5,400 1,500 0.0
06/05/2022
12.10
 594,900 12.70 12.70 12.10 5,800 100 0.1
05/05/2022
12.70
 1,141,100 13.20 13.40 12.30 15,800 0 0.2
04/05/2022
13.20
 742,300 13.45 13.70 13.10 2,700 0 0.0
29/04/2022
13.45
 1,162,600 13.40 13.95 12.80 0 1,300 -0.0
28/04/2022
13.40
 1,170,400 13.35 14.10 13.35 1,000 11,100 -0.1
27/04/2022
13.35
 1,451,900 12.55 13.40 12.40 8,100 62,700 -0.7
26/04/2022
12.55
 1,556,400 11.75 12.55 11.50 1,300 42,000 -0.5
25/04/2022
11.75
 1,666,200 11 11.75 10.75 11,100 28,100 -0.2
22/04/2022
11
 1,568,700 11.35 11.80 10.60 53,300 2,200 0.6
21/04/2022
11.35
 1,969,200 12.20 12.20 11.35 28,500 0 0.3
20/04/2022
12.20
 1,882,600 13.10 13.10 12.20 56,600 0 0.7
19/04/2022
13.10
 1,930,800 14.05 14.35 13.10 0 0 0
18/04/2022
14.05
 2,139,700 15.10 15.10 14.05 1,000 500 0.0
15/04/2022
15.10
 1,169,300 15.30 15.80 15.10 0 0 0
14/04/2022
15.30
 1,023,600 15.30 15.70 15.20 0 0 0
13/04/2022
15.30
 1,790,200 14.90 15.40 14.05 2,000 21,800 -0.3
12/04/2022
14.90
 2,050,000 16 16.50 14.90 0 22,600 -0.4
08/04/2022
16
 1,388,100 16.20 16.50 15.95 0 22,700 -0.4
07/04/2022
16.20
 1,510,600 16.75 16.80 16.20 1,000 24,000 -0.4
06/04/2022
16.75
 2,506,100 16.60 17.30 16.50 17,300 44,000 -0.5
05/04/2022
16.60
 1,418,400 16.60 16.85 16.40 21,200 0 0.4
04/04/2022
16.60
 2,038,100 16.70 17.30 16.60 18,400 55,900 -0.6
01/04/2022
16.70
 2,617,400 15.80 16.90 15.55 55,900 13,500 0.7
31/03/2022
15.80
 3,808,900 16.20 17 15.80 1,000 123,300 -2.0
30/03/2022
16.20
 5,298,200 17.40 17.40 16.20 24,900 46,000 -0.3
29/03/2022
17.40
 2,824,600 17.40 18 17 100 19,200 -0.3
28/03/2022
17.40
 4,934,000 16.75 17.80 15.95 29,900 209,900 -3.1
25/03/2022
16.75
 4,836,600 15.70 16.75 15.70 32,300 66,600 -0.5
24/03/2022
15.70
 3,433,000 15.25 16 15.10 16,000 52,100 -0.6
23/03/2022
15.25
 1,872,100 15.20 15.70 15 0 21,700 -0.3
22/03/2022
15.20
 2,027,100 15.40 15.75 15.10 28,600 0 0.4
21/03/2022
15.40
 2,061,900 14.90 15.70 14.75 48,200 3,000 0.7
18/03/2022
14.90
 2,007,600 15 15.20 14.75 8,100 32,000 -0.4
17/03/2022
15
 2,743,100 15.35 16 14.85 37,100 141,100 -1.6
16/03/2022
15.35
 2,085,700 14.35 15.35 14.40 154,900 12,600 2.1
15/03/2022
14.35
 3,283,500 14.30 14.35 13.30 17,600 22,000 -0.1
14/03/2022
14.30
 4,872,700 15.35 15.35 14.30 10,400 8,900 0.0
11/03/2022
15.35
 7,204,400 16.50 17.20 15.35 10,400 111,800 -1.6
10/03/2022
16.50
 4,508,700 15.45 16.50 15.20 152,000 6,800 2.3
09/03/2022
15.45
 3,668,000 15.05 15.95 14.20 24,300 16,100 0.1
08/03/2022
15.05
 5,773,800 14.10 15.05 13.65 63,500 0 0.9
07/03/2022
14.10
 6,254,600 14.15 15 13.50 10,700 119,400 -1.5
04/03/2022
14.15
 2,554,300 13.25 14.15 14.15 0 0 0
03/03/2022
13.25
 2,832,100 12.40 13.25 12.40 9,100 0 0.1
02/03/2022
12.40
 1,782,400 12.35 12.45 12.25 36,500 0 0.5
01/03/2022
12.35
 1,701,200 12.05 12.45 12.05 34,500 600 0.4
28/02/2022
12.05
 1,120,500 12 12.20 11.80 44,500 0 0.5
25/02/2022
12
 887,100 12 12.30 12 53,700 100 0.7
24/02/2022
12
 2,179,400 12.45 12.60 11.60 20,200 32,700 -0.1
23/02/2022
12.45
 1,813,400 12.20 12.80 12.30 23,900 0 0.3
22/02/2022
12.20
 1,441,600 12.50 12.50 12.10 28,900 22,300 0.1
21/02/2022
12.50
 2,352,600 12.05 12.65 11.95 67,000 2,000 0.8
18/02/2022
12.05
 1,678,800 11.90 12.45 11.85 42,800 1,000 0.5
17/02/2022
11.90
 1,187,900 11.95 12 11.80 51,200 0 0.6
16/02/2022
11.95
 1,640,700 11.95 12.25 11.60 11,500 0 0.1
15/02/2022
11.95
 983,000 11.90 12 11.60 37,400 0 0.4
14/02/2022
11.90
 1,062,800 12.20 12.40 11.90 400 13,800 -0.2
11/02/2022
12.20
 962,600 12.40 12.60 12.15 0 18,800 -0.2
10/02/2022
12.40
 936,900 12.25 12.85 12.25 18,200 15,100 0.0
09/02/2022
12.25
 1,129,900 12.55 12.55 12 21,100 5,000 0.2
08/02/2022
12.55
 2,737,100 12.45 13.30 12.50 4,400 25,300 -0.3
07/02/2022
12.45
 455,900 11.65 12.45 12.45 0 0 0
28/01/2022
11.65
 961,000 10.90 11.65 11.60 8,800 3,000 0.1
27/01/2022
10.90
 496,400 10.70 11.25 10.70 0 1,600 -0.0
26/01/2022
10.70
 1,363,500 10.50 11 9.90 7,300 112,800 -1.0
25/01/2022
10.50
 1,018,100 11.10 11.10 10.35 61,100 2,200 0.6
24/01/2022
11.10
 967,900 11.90 12 11.10 0 5,800 -0.1
21/01/2022
11.90
 896,300 11.90 12.40 11.70 0 17,500 -0.2
20/01/2022
11.90
 969,100 11.65 12.40 11.05 9,000 18,800 -0.1
19/01/2022
11.65
 1,540,300 12.50 12.75 11.65 4,000 18,400 -0.2
18/01/2022
12.50
 1,458,500 13.10 13.30 12.25 23,300 2,000 0.3
17/01/2022
13.10
 2,473,000 12.25 13.10 12.25 104,500 120,300 -0.2
14/01/2022
12.25
 1,596,200 11.45 12.25 10.70 34,800 9,000 0.3
13/01/2022
11.45
 2,435,400 12.25 12.60 11.40 1,800 70,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |