CTCP Công nghệ Sao Bắc Đẩu (sbd)

8.30
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
(2026-05-20) 		0.50 6.41% 11,600 3,100 0
7.40
8.70
8.30
2 tháng
(2026-04-20) 		1 13.70% 61,700 2,800 0
7.30
8.70
8.30
3 tháng
(2026-03-23) 		0.30 3.75% 137,500 600 0
7.20
8.70
8.30
6 tháng
(2025-12-22) 		0.90 12.16% 270,200 600 0
7.10
8.70
8.30
12 tháng
(2025-06-24) 		0.50 6.41% 1,564,400 -700 -0.0
7.10
9.50
8.30
24 tháng
(2024-07-01) 		-2.20 -20.95% 9,828,700 30,071 0.2
6
10.70
8.30
36 tháng
(2023-07-05) 		-0.30 -3.49% 14,726,377 72,371 0.7
6
13.20
8.30
60 tháng
(2021-07-15) 		-0.61 -6.84% 16,524,802 90,394 1.0
6
22.27
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2020
7.06
 0 7.06 7.06 7.06 0 0 0
29/04/2020
7.06
 0 7.06 7.06 7.06 0 0 0
28/04/2020
7.06
 0 7.06 7.06 7.06 0 0 0
27/04/2020
7.06
 0 7.06 7.06 7.06 0 0 0
24/04/2020
7.06
 0 7.06 7.06 7.06 0 0 0
23/04/2020
7.06
 100 7.78 7.78 7.06 0 100 -0.0
22/04/2020
7.78
 2,108 6.82 7.78 6.74 0 2,000 -0.0
21/04/2020
6.82
 1,041 6.33 6.82 6.74 0 641 -0.0
20/04/2020
6.33
 100 5.61 6.33 6.33 0 100 -0.0
17/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
16/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
15/04/2020
5.61
 1,506 5.61 5.61 5.61 0 0 0
14/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
13/04/2020
5.61
 800 5.61 5.61 5.61 0 0 0
10/04/2020
5.61
 299 5.61 5.61 5.61 0 0 0
09/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
08/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
07/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
06/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
03/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
01/04/2020
5.61
 800 6.49 6.49 5.61 0 0 0
31/03/2020
6.49
 0 6.49 6.49 6.49 0 0 0
30/03/2020
6.49
 0 6.49 6.49 6.49 0 0 0
27/03/2020
6.49
 0 6.49 6.49 6.49 0 0 0
26/03/2020
6.49
 0 6.49 6.49 6.49 0 0 0
25/03/2020
6.49
 100 6.25 6.49 6.49 0 100 -0.0
24/03/2020
6.25
 0 6.25 6.25 6.25 0 0 0
23/03/2020
6.25
 0 6.25 6.25 6.25 0 0 0
20/03/2020
6.25
 0 6.25 6.25 6.25 0 0 0
19/03/2020
6.25
 0 6.25 6.25 6.25 0 0 0
18/03/2020
6.25
 0 6.25 6.25 6.25 0 0 0
17/03/2020
6.25
 0 6.25 6.25 6.25 0 0 0
16/03/2020
6.25
 0 6.25 6.25 6.25 0 0 0
13/03/2020
6.25
 0 6.49 6.25 6.25 0 0 0
12/03/2020
6.49
 200 6.01 6.49 5.93 100 100 -0
11/03/2020
6.01
 3,100 6.17 6.49 6.01 0 300 -0.0
10/03/2020
6.17
 200 6.49 6.49 6.17 200 0 0.0
09/03/2020
6.49
 0 6.49 6.49 6.49 0 0 0
06/03/2020
6.49
 0 6.49 6.49 6.49 0 0 0
05/03/2020
6.49
 0 6.49 6.49 6.49 0 0 0
04/03/2020
6.49
 100 6.41 6.49 6.49 0 100 -0.0
03/03/2020
6.41
 0 6.41 6.41 6.41 0 0 0
02/03/2020
6.41
 0 6.41 6.41 6.41 0 0 0
28/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
27/02/2020
6.41
 100 6.25 6.41 6.41 0 100 -0.0
26/02/2020
6.25
 3,400 6.33 6.33 6.25 0 3,200 -0.0
25/02/2020
6.33
 0 6.33 6.33 6.33 0 0 0
24/02/2020
6.33
 0 6.33 6.33 6.33 0 0 0
21/02/2020
6.33
 0 6.33 6.33 6.33 0 0 0
20/02/2020
6.33
 3,200 6.33 6.33 6.33 0 3,200 -0.0
19/02/2020
6.33
 0 6.33 6.33 6.33 0 0 0
18/02/2020
6.33
 2,000 6.41 6.41 6.33 0 2,000 -0.0
17/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
14/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
13/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
12/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
11/02/2020
6.41
 3,500 6.58 6.58 5.77 0 3,400 -0.0
10/02/2020
6.58
 0 6.58 6.58 6.58 0 0 0
07/02/2020
6.58
 0 6.58 6.58 6.58 0 0 0
06/02/2020
6.58
 0 6.58 6.58 6.58 0 0 0
05/02/2020
6.58
 0 6.58 6.58 6.58 0 0 0
04/02/2020
6.58
 3,800 6.25 6.66 6.58 0 3,800 -0.0
03/02/2020
6.25
 0 6.25 6.25 6.25 0 0 0
31/01/2020
6.25
 0 6.25 6.25 6.25 0 0 0
30/01/2020
6.25
 0 6.25 6.25 6.25 0 0 0
22/01/2020
6.25
 0 6.25 6.25 6.25 0 0 0
21/01/2020
6.25
 0 6.25 6.25 6.25 0 0 0
20/01/2020
6.25
 0 6.25 6.25 6.25 0 0 0
17/01/2020
6.25
 100 6.49 6.49 6.25 100 0 0.0
16/01/2020
6.49
 100 6.33 6.49 6.49 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |