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
(2024-10-23) 		-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
(2024-08-26) 		-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
(2022-12-05) 		-2.58 -60.28% 146,984,900 -223,085 -0.9
1.70
4.65
1.70
36 tháng
(2021-12-08) 		-11.95 -87.55% 518,761,100 -542,355 -7.3
1.70
17.40
1.70
60 tháng
(2019-12-19) 		-0.54 -24.11% 1,537,337,570 -178,945 -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)
12/01/2022
12.25
 3,778,900 13.15 13.15 12.25 1,000 97,500 -1.2
11/01/2022
13.15
 3,751,400 13.50 14 13 11,200 117,100 -1.4
10/01/2022
13.50
 5,564,800 12.65 13.50 12.65 80,000 2,500 0.8
07/01/2022
12.65
 3,182,400 12.50 12.80 12.40 7,300 96,500 -1.1
06/01/2022
12.50
 4,412,500 11.95 12.75 11.95 163,700 5,300 1.9
05/01/2022
11.95
 2,291,400 11.90 12.50 11.70 57,300 21,400 0.4
04/01/2022
11.90
 1,620,600 12.05 12.25 11.80 14,800 9,300 0.1
31/12/2021
12.05
 2,954,200 12.30 12.80 11.85 31,200 238,000 -2.5
30/12/2021
12.30
 3,472,700 11.50 12.30 11.40 36,700 29,400 0.1
29/12/2021
11.50
 1,624,100 11.55 11.80 11.30 39,500 71,500 -0.4
28/12/2021
11.55
 2,952,200 11.45 12 11.05 51,700 7,100 0.5
27/12/2021
11.45
 1,538,600 11.80 11.80 11.30 1,000 78,500 -0.9
24/12/2021
11.80
 2,059,400 11.95 12.50 11.40 3,200 72,400 -0.8
23/12/2021
11.95
 3,162,100 11.20 11.95 11 46,000 3,000 0.5
22/12/2021
11.20
 6,731,300 12 12 11.20 3,800 228,800 -2.5
21/12/2021
12
 4,445,200 12.70 12.70 11.85 15,900 191,400 -2.1
20/12/2021
12.70
 3,490,700 12.30 13.15 12.30 41,500 73,200 -0.4
17/12/2021
12.30
 2,148,500 12.20 12.70 12.15 8,300 9,400 -0.0
16/12/2021
12.20
 5,619,900 13 13 12.10 21,100 15,300 0.1
15/12/2021
13
 13,697,700 13.50 14.20 12.60 147,700 43,700 1.4
14/12/2021
13.50
 948,200 12.65 13.50 13.50 3,000 0 0.0
13/12/2021
12.65
 1,363,300 11.85 12.65 12.05 107,100 0 1.3
10/12/2021
11.85
 23,716,700 12.70 13.35 11.85 111,900 21,600 1.1
09/12/2021
12.70
 263,000 13.65 13.65 12.70 2,000 0 0.0
08/12/2021
13.65
 114,400 14.65 14.65 13.65 0 0 0
07/12/2021
14.65
 86,200 15.70 15.70 14.65 0 0 0
06/12/2021
15.70
 109,400 16.85 16.85 15.70 1,000 0 0.0
03/12/2021
16.85
 362,000 18.10 18.10 16.85 2,000 0 0.0
02/12/2021
18.10
 129,300 19.45 19.45 18.10 2,000 0 0.0
01/12/2021
19.45
 149,700 20.90 20.90 19.45 0 0 0
30/11/2021
20.90
 495,000 22.45 22.45 20.90 600 0 0.0
29/11/2021
22.45
 7,798,600 24.10 24.60 22.45 28,700 5,200 0.5
26/11/2021
24.10
 10,803,300 22.55 24.10 22.60 7,600 204,700 -4.7
25/11/2021
22.55
 2,702,100 21.10 22.55 22.50 500 6,200 -0.1
24/11/2021
21.10
 2,573,900 19.75 21.10 20.50 9,700 11,300 -0.0
23/11/2021
19.75
 4,624,600 18.50 19.75 17.25 119,200 24,200 1.8
22/11/2021
18.50
 5,981,800 18.40 19.65 17.20 27,900 170,400 -2.7
19/11/2021
18.40
 7,563,100 17.20 18.40 17.20 40,200 51,400 -0.2
18/11/2021
17.20
 1,051,800 16.10 17.20 17.20 600 0 0.0
17/11/2021
16.10
 3,358,000 15.05 16.10 15.50 64,000 24,700 0.6
16/11/2021
15.05
 6,678,300 14.10 15.05 13.50 3,800 189,200 -2.7
15/11/2021
14.10
 3,661,500 13.20 14.10 13.70 2,000 36,400 -0.5
12/11/2021
13.20
 3,266,900 12.35 13.20 13 7,300 12,300 -0.1
11/11/2021
12.35
 4,370,400 11.55 12.35 11.55 2,700 28,200 -0.3
10/11/2021
11.55
 3,871,200 10.80 11.55 10.60 138,500 5,000 1.5
09/11/2021
10.80
 2,383,000 11 11 10.70 21,200 78,700 -0.6
08/11/2021
11
 4,295,600 10.90 11.30 10.50 2,800 23,200 -0.2
05/11/2021
10.90
 2,200,500 10.60 11.05 10.60 17,100 800 0.2
04/11/2021
10.60
 2,953,000 10.45 10.80 10 143,700 4,600 1.2
03/11/2021
10.45
 7,814,000 10.50 11.20 10.10 6,500 121,200 -1.3
02/11/2021
10.50
 4,801,800 9.84 10.50 10.10 48,400 0 0.5
01/11/2021
9.84
 3,984,100 9.20 9.84 9.57 50,100 0 0.5
29/10/2021
9.20
 3,918,900 8.95 9.30 8.80 145,400 23,400 1.1
28/10/2021
8.95
 1,751,800 9.03 9.03 8.85 43,000 23,700 0.2
27/10/2021
9.03
 4,085,200 8.61 9.21 8.80 146,400 40,000 1.0
26/10/2021
8.61
 2,257,400 8.30 8.70 8 118,900 50,300 0.6
25/10/2021
8.30
 4,663,900 8.75 8.75 8.30 1,200 74,500 -0.6
22/10/2021
8.75
 2,710,200 8.95 8.99 8.69 0 105,600 -0.9
21/10/2021
8.95
 2,607,800 9 9 8.89 51,100 15,900 0.3
20/10/2021
9
 3,506,200 8.98 9.25 8.80 40,700 17,200 0.2
19/10/2021
8.98
 2,147,200 8.96 9.20 8.80 27,700 5,100 0.2
18/10/2021
8.96
 2,278,600 9 9.30 8.95 0 23,900 -0.2
15/10/2021
9
 2,417,300 9.05 9.10 8.89 59,400 6,900 0.5
14/10/2021
9.05
 1,681,300 9.04 9.16 9 129,500 15,000 1.0
13/10/2021
9.04
 1,718,000 8.95 9.19 8.95 38,000 35,500 0.0
12/10/2021
8.95
 3,783,100 8.60 9.20 8.30 70,100 37,600 0.3
11/10/2021
8.60
 2,579,700 8.60 8.90 8.58 2,000 59,800 -0.3
08/10/2021
8.60
 4,496,300 8.98 8.98 8.40 12,200 60,500 -0.4
07/10/2021
8.98
 8,435,300 8.73 9.34 8.73 54,500 308,100 -2.3
06/10/2021
8.73
 1,246,200 8.16 8.73 8.73 0 0 0
05/10/2021
8.16
 2,593,600 7.63 8.16 7.73 24,000 3,600 0.2
04/10/2021
7.63
 3,734,200 7.44 7.90 7.38 55,200 72,200 -0.1
01/10/2021
7.44
 2,599,700 7.45 7.56 7.35 55,900 41,000 0.1
30/09/2021
7.45
 2,097,500 7.35 7.70 7 800 79,700 -0.6
29/09/2021
7.35
 2,585,300 7.41 7.60 7.30 14,000 242,100 -1.7
28/09/2021
7.41
 6,218,500 6.93 7.41 6.45 308,600 45,400 1.9
27/09/2021
6.93
 4,340,900 7.44 7.75 6.92 79,800 107,800 -0.2
24/09/2021
7.44
 8,470,800 8 8 7.44 48,900 101,400 -0.4
23/09/2021
8
 11,408,300 7.83 8.37 7.30 18,000 209,400 -1.5
22/09/2021
7.83
 1,673,300 7.32 7.83 7.83 115,000 0 0.9
21/09/2021
7.32
 8,965,100 6.85 7.32 6.80 69,100 47,800 0.2
20/09/2021
6.85
 3,694,200 6.41 6.85 6.80 32,600 10,300 0.2
17/09/2021
6.41
 6,671,700 6.77 6.77 6.30 68,000 66,400 0.0
16/09/2021
6.77
 13,908,000 6.76 7.23 6.29 9,300 109,300 -0.7
15/09/2021
6.76
 1,768,200 6.32 6.76 6.76 40,000 25,100 0.1
14/09/2021
6.32
 3,390,400 5.91 6.32 6.32 4,500 100 0.0
13/09/2021
5.91
 14,500,800 5.53 5.91 5.60 113,200 6,700 0.6
10/09/2021
5.53
 2,609,400 5.17 5.53 5.52 61,400 10,100 0.3
09/09/2021
5.17
 5,295,400 4.84 5.17 4.90 18,800 121,700 -0.5
08/09/2021
4.84
 4,220,400 4.53 4.84 4.46 35,700 94,400 -0.3
07/09/2021
4.53
 2,980,600 4.87 4.90 4.53 3,900 85,200 -0.4
06/09/2021
4.87
 4,256,400 4.67 4.99 4.42 139,000 11,300 0.6
01/09/2021
4.67
 2,680,100 4.50 4.80 4.50 10,500 65,500 -0.3
31/08/2021
4.50
 5,275,800 4.21 4.50 4.28 10,200 23,900 -0.1
30/08/2021
4.21
 2,092,700 3.94 4.21 3.90 1,500 23,200 -0.1
27/08/2021
3.94
 1,362,000 3.75 3.95 3.75 74,100 0 0.3
26/08/2021
3.75
 898,400 3.80 3.87 3.75 15,100 2,000 0.1
25/08/2021
3.80
 1,199,800 3.85 3.85 3.68 47,700 2,900 0.2
24/08/2021
3.85
 1,092,500 4 4.08 3.77 30,500 29,800 0.0
23/08/2021
4
 2,877,300 4.14 4.14 3.86 12,300 31,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |