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)
20/08/2021
4.14
 3,269,700 4.06 4.27 3.85 64,400 39,300 0.1
19/08/2021
4.06
 1,586,500 4.18 4.20 4 23,200 10,900 0.1
18/08/2021
4.18
 1,477,100 4.29 4.29 4.16 36,100 4,400 0.1
17/08/2021
4.29
 866,300 4.29 4.33 4.20 28,400 34,400 -0.0
16/08/2021
4.29
 1,575,400 4.22 4.42 4.20 15,300 4,100 0.0
13/08/2021
4.22
 2,600,300 4.35 4.45 4.06 46,900 49,100 -0.0
12/08/2021
4.35
 1,590,500 4.32 4.44 4.18 0 25,300 -0.1
11/08/2021
4.32
 4,642,900 4.11 4.39 4.30 0 106,100 -0.5
10/08/2021
4.11
 3,265,300 3.85 4.11 3.81 13,000 23,900 -0.0
09/08/2021
3.85
 961,700 3.90 3.93 3.76 61,400 0 0.2
06/08/2021
3.90
 1,493,900 3.93 4.17 3.89 1,600 50,100 -0.2
05/08/2021
3.93
 2,618,400 3.68 3.93 3.50 26,300 3,300 0.1
04/08/2021
3.68
 811,300 3.73 3.80 3.65 0 41,200 -0.2
03/08/2021
3.73
 2,071,700 3.59 3.78 3.44 4,800 19,000 -0.1
02/08/2021
3.59
 628,200 3.58 3.68 3.58 1,500 27,000 -0.1
30/07/2021
3.58
 796,900 3.65 3.65 3.50 200 28,800 -0.1
29/07/2021
3.65
 4,250,400 3.63 3.88 3.63 0 112,100 -0.4
28/07/2021
3.63
 422,000 3.40 3.63 3.63 0 100 -0.0
27/07/2021
3.40
 471,700 3.18 3.40 3.40 0 0 0
26/07/2021
3.18
 801,000 3.11 3.27 3.15 600 18,500 -0.1
23/07/2021
3.11
 298,900 3.19 3.20 3.10 0 16,500 -0.1
22/07/2021
3.19
 534,900 3.07 3.22 3.04 30,700 0 0.1
21/07/2021
3.07
 238,400 3.08 3.10 3.01 3,500 3,900 -0.0
20/07/2021
3.08
 449,000 2.98 3.08 2.90 40,700 17,300 0.1
19/07/2021
2.98
 1,132,300 3.20 3.20 2.98 15,000 24,500 -0.0
16/07/2021
3.20
 326,500 3.35 3.35 3.20 900 26,200 -0.1
15/07/2021
3.35
 270,500 3.25 3.35 3.22 32,100 500 0.1
14/07/2021
3.25
 841,000 3.45 3.56 3.21 6,200 64,400 -0.2
13/07/2021
3.45
 1,136,800 3.26 3.45 3.04 28,900 16,000 0.0
12/07/2021
3.26
 929,100 3.50 3.50 3.26 7,800 10,300 -0.0
09/07/2021
3.50
 996,100 3.60 3.65 3.35 2,100 32,900 -0.1
08/07/2021
3.60
 979,300 3.54 3.65 3.53 0 41,100 -0.1
07/07/2021
3.54
 822,100 3.63 3.63 3.45 7,100 3,500 0.0
06/07/2021
3.63
 1,005,800 3.67 3.70 3.63 4,200 12,400 -0.0
05/07/2021
3.67
 1,109,900 3.74 3.77 3.64 15,400 71,200 -0.1
02/07/2021
3.74
 814,700 3.74 3.89 3.74 0 33,400 -0.1
01/07/2021
3.74
 1,139,400 3.67 3.76 3.66 35,000 25,700 0.0
30/06/2021
3.67
 1,866,300 3.83 3.83 3.65 18,700 9,200 0.0
29/06/2021
3.83
 1,858,000 3.91 3.93 3.81 0 17,400 -0.1
28/06/2021
3.91
 1,016,400 3.94 4 3.91 0 7,400 -0.0
25/06/2021
3.94
 916,500 3.95 4.07 3.92 10,000 34,300 -0.1
24/06/2021
3.95
 1,003,000 4 4.01 3.93 0 22,800 -0.1
23/06/2021
4
 1,690,200 4.16 4.18 3.99 800 35,500 -0.1
22/06/2021
4.16
 1,148,100 4.15 4.25 4.14 45,400 9,300 0.2
21/06/2021
4.15
 1,356,600 4.30 4.30 4.13 0 26,300 -0.1
18/06/2021
4.30
 1,240,900 4.30 4.45 4.28 500 19,900 -0.1
17/06/2021
4.30
 1,438,500 4.25 4.32 4.10 39,700 10,600 0.1
16/06/2021
4.25
 1,970,300 4.20 4.35 4.20 3,500 29,300 -0.1
15/06/2021
4.20
 1,732,100 4.20 4.40 4.20 10,900 8,700 0.0
14/06/2021
4.20
 4,163,600 3.98 4.25 3.98 43,100 14,400 0.1
11/06/2021
3.98
 1,483,200 3.90 4.08 3.82 40,200 10,500 0.1
10/06/2021
3.90
 898,500 3.88 3.99 3.84 9,700 37,300 -0.1
09/06/2021
3.88
 1,177,100 3.85 3.95 3.80 35,700 4,100 0.1
08/06/2021
3.85
 2,027,000 3.90 4.10 3.80 10,000 22,400 -0.1
07/06/2021
3.90
 1,221,000 4.03 4.10 3.85 0 52,800 -0.2
04/06/2021
4.03
 1,495,600 3.94 4.20 3.94 9,000 84,900 -0.3
03/06/2021
3.94
 1,706,000 3.69 3.94 3.71 109,300 30,000 0.3
02/06/2021
3.69
 1,205,500 3.70 3.70 3.63 0 1,500 -0.0
01/06/2021
3.70
 849,100 3.75 3.75 3.66 12,500 0 0.0
31/05/2021
3.75
 1,571,900 3.79 3.82 3.70 13,900 40,800 -0.1
28/05/2021
3.79
 1,466,500 3.68 3.82 3.65 20,300 16,600 0.0
27/05/2021
3.68
 1,838,900 3.69 3.81 3.63 16,900 18,200 -0.0
26/05/2021
3.69
 1,616,500 3.80 3.80 3.68 5,000 54,800 -0.2
25/05/2021
3.80
 1,482,200 3.83 3.87 3.75 71,000 22,000 0.2
24/05/2021
3.83
 1,043,700 3.74 3.89 3.76 15,700 0 0.1
21/05/2021
3.74
 2,001,300 3.70 3.86 3.62 36,800 3,000 0.1
20/05/2021
3.70
 2,591,600 3.66 3.82 3.55 88,500 1,500 0.3
19/05/2021
3.66
 1,273,400 3.70 3.90 3.50 30,000 56,200 -0.1
18/05/2021
3.70
 1,852,100 3.57 3.79 3.57 5,600 34,500 -0.1
17/05/2021
3.57
 676,800 3.55 3.59 3.51 13,100 34,100 -0.1
14/05/2021
3.55
 1,132,200 3.56 3.63 3.50 0 61,500 -0.2
13/05/2021
3.56
 1,240,500 3.66 3.66 3.55 2,200 0 0.0
12/05/2021
3.66
 971,200 3.44 3.67 3.41 117,800 0 0.4
11/05/2021
3.44
 1,079,200 3.48 3.50 3.44 1,300 1,400 -0.0
10/05/2021
3.48
 1,782,700 3.40 3.57 3.24 139,700 0 0.5
07/05/2021
3.40
 1,965,600 3.65 3.65 3.40 53,200 15,200 0.1
06/05/2021
3.65
 1,260,400 3.78 3.84 3.65 3,500 48,900 -0.2
05/05/2021
3.78
 1,619,100 3.65 3.89 3.46 41,200 0 0.2
04/05/2021
3.65
 2,864,400 3.92 3.92 3.65 50,500 0 0.2
29/04/2021
3.92
 1,636,800 4.03 4.14 3.91 26,800 19,400 0.0
28/04/2021
4.03
 1,254,600 4 4.20 3.90 129,600 9,900 0.5
27/04/2021
4
 1,473,400 4.14 4.14 3.90 87,800 0 0.4
26/04/2021
4.14
 2,798,900 4.10 4.30 4.06 41,400 81,300 -0.2
23/04/2021
4.10
 2,323,600 3.84 4.10 3.70 316,400 0 1.2
22/04/2021
3.84
 3,255,300 4 4.20 3.72 122,600 41,300 0.3
20/04/2021
4
 5,147,900 4.28 4.28 3.99 37,800 151,800 -0.5
19/04/2021
4.28
 5,648,500 4.60 4.60 4.28 43,800 31,100 0.1
16/04/2021
4.60
 4,505,400 4.90 5.10 4.56 28,900 103,000 -0.3
15/04/2021
4.90
 5,051,900 4.58 4.90 4.60 141,300 93,000 0.2
14/04/2021
4.58
 5,762,500 4.30 4.60 4.01 133,000 130,300 0.0
13/04/2021
4.30
 7,883,500 4.13 4.41 4.13 49,300 88,800 -0.2
12/04/2021
4.13
 3,979,800 3.86 4.13 3.90 92,700 0 0.4
09/04/2021
3.86
 4,767,500 3.70 3.95 3.50 21,200 31,900 -0.0
08/04/2021
3.70
 4,862,900 3.88 3.88 3.61 29,800 19,000 0.0
07/04/2021
3.88
 3,581,800 3.64 3.89 3.64 65,800 6,400 0.2
06/04/2021
3.64
 3,959,100 3.41 3.64 3.41 46,300 4,500 0.1
05/04/2021
3.41
 4,968,800 3.19 3.41 3.17 20,100 2,700 0.1
02/04/2021
3.19
 2,379,200 3.13 3.30 3.15 55,600 0 0.2
01/04/2021
3.13
 1,595,300 3.12 3.15 3.06 66,100 0 0.2
31/03/2021
3.12
 3,198,800 3.09 3.20 3.05 45,000 32,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |