CTCP Công nghệ Sao Bắc Đẩu (sbd)

7.10
-0.30
(-4.05%)
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
(2025-11-05) 		-0.80 -9.76% 32,200 0 0
7.10
8.20
7.10
2 tháng
(2025-10-06) 		0 0% 80,500 -300 -0.0
7.10
8.60
7.10
3 tháng
(2025-09-08) 		-0.70 -8.64% 170,300 -300 -0.0
7.10
8.60
7.10
6 tháng
(2025-06-09) 		0.20 2.78% 1,567,500 -1,300 -0.0
7.10
9.50
7.10
12 tháng
(2024-12-10) 		0.20 2.78% 6,558,864 10,300 0.1
6
9.50
7.10
24 tháng
(2023-12-18) 		-0.10 -1.33% 14,118,242 70,271 0.7
6
13.20
7.10
36 tháng
(2022-12-21) 		-1.76 -19.21% 15,088,408 71,971 0.7
6
13.20
7.10
60 tháng
(2020-12-31) 		-1.06 -12.57% 16,553,222 130,394 1.4
6
22.27
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2020
8.91
 100 7.84 8.91 8.91 0 0 0
21/09/2020
7.84
 10,000 9.09 9.09 7.84 0 0 0
18/09/2020
9.09
 100 8.91 9.09 9.09 0 0 0
17/09/2020
8.91
 0 8.91 8.91 8.91 0 0 0
16/09/2020
8.91
 0 8.91 8.91 8.91 0 0 0
15/09/2020
8.91
 100 8.46 8.91 8.91 0 0 0
14/09/2020
8.46
 0 8.46 8.46 8.46 0 0 0
11/09/2020
8.46
 100 8.02 8.46 8.46 0 0 0
10/09/2020
8.02
 1,200 8.46 8.91 8.02 0 0 0
09/09/2020
8.46
 100 8.02 8.46 8.46 0 0 0
08/09/2020
8.02
 500 8.91 8.91 8.02 0 0 0
07/09/2020
8.91
 100 8.55 8.91 8.91 0 0 0
04/09/2020
8.55
 0 8.55 8.55 8.55 0 0 0
03/09/2020
8.55
 0 8.55 8.55 8.55 0 0 0
01/09/2020
8.55
 0 8.55 8.55 8.55 0 0 0
31/08/2020
8.55
 1 8.55 8.55 8.55 0 0 0
28/08/2020
8.55
 0 8.55 8.55 8.55 0 0 0
27/08/2020
8.55
 0 8.55 8.55 8.55 0 0 0
26/08/2020
8.55
 100 8.11 8.55 8.55 0 0 0
25/08/2020
8.11
 100 9.53 9.53 8.11 0 0 0
24/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
21/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
20/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
19/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
18/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
17/08/2020
9.53
 100 8.91 9.53 9.53 0 0 0
14/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2020
8.91
 2,000 8.02 8.91 8.37 0 0 0
13/08/2020
8.02
 120 7.94 8.02 8.02 0 0 0
12/08/2020
7.94
 0 7.62 7.94 7.94 0 0 0
11/08/2020
7.62
 1,800 8.82 8.82 7.62 0 0 0
10/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
07/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
06/08/2020
8.82
 100 8.02 8.82 8.82 0 0 0
05/08/2020
8.02
 0 7.22 8.02 8.02 0 0 0
04/08/2020
7.22
 300 8.02 8.50 7.22 0 0 0
03/08/2020
8.02
 100 7.22 8.02 8.02 0 0 0
31/07/2020
7.22
 100 8.26 8.26 7.22 0 0 0
30/07/2020
8.26
 0 8.26 8.26 8.26 0 0 0
29/07/2020
8.26
 0 8.26 8.26 8.26 0 0 0
28/07/2020
8.26
 100 7.38 8.26 8.26 0 0 0
27/07/2020
7.38
 0 7.38 7.38 7.38 0 0 0
24/07/2020
7.38
 100 6.41 7.38 7.38 0 0 0
23/07/2020
6.41
 0 6.41 6.41 6.41 0 0 0
22/07/2020
6.41
 1,200 6.82 7.22 6.01 0 0 0
21/07/2020
6.82
 2,500 8.02 8.02 6.82 2,000 0 0.0
20/07/2020
8.02
 100 7.22 8.02 8.02 0 0 0
17/07/2020
7.22
 1,000 8.02 8.02 7.22 0 0 0
16/07/2020
8.02
 600 8.02 8.02 8.02 0 0 0
15/07/2020
8.02
 105 9.62 9.62 8.02 5 0 0.0
14/07/2020
9.62
 1,100 8.82 9.62 7.62 20 0 0.0
13/07/2020
8.82
 500 9.46 9.46 8.82 0 0 0
10/07/2020
9.46
 110 8.26 9.46 9.46 0 0 0
09/07/2020
8.26
 110 7.22 8.26 8.26 0 0 0
08/07/2020
7.22
 6,700 7.22 7.22 7.22 0 0 0
07/07/2020
7.22
 1,400 7.06 7.22 7.22 0 0 0
06/07/2020
7.06
 10,000 7.22 7.22 7.06 0 0 0
03/07/2020
7.22
 0 7.22 7.22 7.22 0 0 0
02/07/2020
7.22
 0 7.22 7.22 7.22 0 0 0
01/07/2020
7.22
 0 7.22 7.22 7.22 0 0 0
30/06/2020
7.22
 0 7.22 7.22 7.22 0 0 0
29/06/2020
7.22
 0 7.22 7.22 7.22 0 0 0
26/06/2020
7.22
 9,000 7.78 7.78 7.22 0 0 0
25/06/2020
7.78
 20 7.78 7.78 7.78 0 0 0
24/06/2020
7.78
 100 6.82 7.78 7.78 0 0 0
23/06/2020
6.82
 0 6.82 6.82 6.82 0 0 0
22/06/2020
6.82
 0 6.82 6.82 6.82 0 0 0
19/06/2020
6.82
 0 6.82 6.82 6.82 0 0 0
18/06/2020
6.82
 0 6.82 6.82 6.82 0 0 0
17/06/2020
6.82
 2,000 6.49 6.82 6.82 0 0 0
16/06/2020
6.49
 3,004 6.49 6.49 6.49 0 0 0
15/06/2020
6.49
 0 6.49 6.49 6.49 0 0 0
12/06/2020
6.49
 0 6.49 6.49 6.49 0 0 0
11/06/2020
6.49
 1,000 6.41 6.49 6.49 0 0 0
10/06/2020
6.41
 2,900 6.41 6.41 6.41 0 0 0
09/06/2020
6.41
 1,000 6.41 6.41 6.41 0 0 0
08/06/2020
6.41
 6,100 6.09 6.41 6.17 0 0 0
05/06/2020
6.09
 3,041 6.98 6.98 6.09 0 0 0
04/06/2020
6.98
 100 6.09 6.98 6.98 0 0 0
03/06/2020
6.09
 100 6.09 6.09 6.09 0 0 0
02/06/2020
6.09
 2,500 6.01 6.09 6.09 0 0 0
01/06/2020
6.01
 3,000 5.93 6.17 6.01 0 0 0
29/05/2020
5.93
 0 5.93 5.93 5.93 0 0 0
28/05/2020
5.93
 2,100 5.85 6.01 5.77 0 100 -0.0
27/05/2020
5.85
 5,500 6.01 6.33 5.85 0 2,000 -0.0
26/05/2020
6.01
 1,100 5.85 6.01 5.85 0 100 -0.0
25/05/2020
5.85
 10,100 5.69 6.01 5.69 0 0 0
22/05/2020
5.69
 0 5.69 5.69 5.69 0 0 0
21/05/2020
5.69
 0 5.69 5.69 5.69 0 0 0
20/05/2020
5.69
 0 5.69 5.69 5.69 0 0 0
19/05/2020
5.69
 800 6.17 6.17 5.69 0 0 0
18/05/2020
6.17
 0 6.17 6.17 6.17 0 0 0
15/05/2020
6.17
 100 6.25 6.25 6.17 100 0 0.0
14/05/2020
6.25
 0 6.25 6.25 6.25 0 0 0
13/05/2020
6.25
 0 6.25 6.25 6.25 0 0 0
12/05/2020
6.25
 100 5.85 6.25 6.25 100 0 0.0
11/05/2020
5.85
 0 5.77 5.85 5.85 0 0 0
08/05/2020
5.77
 2,200 6.74 6.74 5.77 1,000 0 0.0
07/05/2020
6.74
 100 6.01 6.74 6.74 0 100 -0.0
06/05/2020
6.01
 0 6.01 6.01 6.01 0 0 0
05/05/2020
6.01
 1,000 7.06 7.06 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |