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
(2025-11-04) 		-1.20 -14.12% 30,200 0 0
7.10
8.50
7.40
2 tháng
(2025-10-06) 		-0.10 -1.35% 78,500 -300 -0.0
7.10
8.60
7.40
3 tháng
(2025-09-05) 		-1.60 -17.98% 169,500 -300 -0.0
7.10
8.90
7.40
6 tháng
(2025-06-09) 		0.10 1.39% 1,565,500 -1,300 -0.0
7.10
9.50
7.40
12 tháng
(2024-12-09) 		0 0% 6,563,766 10,300 0.1
6
9.50
7.40
24 tháng
(2023-12-15) 		0.10 1.39% 14,116,842 70,271 0.7
6
13.20
7.40
36 tháng
(2022-12-20) 		-0.82 -10.11% 15,086,408 71,971 0.7
6
13.20
7.40
60 tháng
(2020-12-30) 		-1.16 -13.75% 16,551,322 130,394 1.4
6
22.27
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2018
7.28
 0 7.28 7.28 7.28 0 0 0
19/09/2018
7.28
 500 7.94 7.94 7.28 0 0 0
18/09/2018
7.94
 0 7.94 7.94 7.94 0 0 0
17/09/2018
7.94
 0 7.94 7.94 7.94 0 0 0
14/09/2018
7.94
 0 7.94 7.94 7.94 0 0 0
13/09/2018
7.94
 0 7.94 7.94 7.94 0 0 0
12/09/2018
7.94
 0 7.94 7.94 7.94 0 0 0
11/09/2018
7.94
 0 7.94 7.94 7.94 0 0 0
10/09/2018
7.94
 0 7.94 7.94 7.94 0 0 0
07/09/2018
7.94
 0 7.94 7.94 7.94 0 0 0
06/09/2018
7.94
 0 7.94 7.94 7.94 0 0 0
05/09/2018
7.94
 500 8.61 8.61 7.94 0 0 0
04/09/2018
8.61
 0 8.61 8.61 8.61 0 0 0
31/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
30/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
29/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
28/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
27/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
24/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
23/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
22/08/2018
8.61
 100 7.94 8.61 8.61 100 0 0.0
21/08/2018
7.94
 100 7.75 7.94 7.94 100 0 0.0
20/08/2018
7.75
 0 7.75 7.75 7.75 0 0 0
17/08/2018
7.75
 0 7.75 7.75 7.75 0 0 0
16/08/2018
7.75
 100 7.08 7.75 7.75 100 0 0.0
15/08/2018
7.08
 0 7.08 7.08 7.08 0 0 0
14/08/2018
7.08
 100 7.75 7.75 7.08 0 0 0
13/08/2018
7.75
 0 7.75 7.75 7.75 0 0 0
10/08/2018
7.75
 0 7.75 7.75 7.75 0 0 0
09/08/2018
7.75
 100 7.75 7.75 7.75 0 0 0
08/08/2018
7.75
 0 7.75 7.75 7.75 0 0 0
07/08/2018
7.75
 0 7.75 7.75 7.75 0 0 0
06/08/2018
7.75
 110 7.28 7.75 7.75 100 0 0.0
03/08/2018
7.28
 100 8.01 8.01 7.28 0 0 0
02/08/2018
8.01
 200 7.94 8.01 7.22 100 0 0.0
01/08/2018
7.94
 100 7.15 7.94 7.94 100 0 0.0
31/07/2018
7.15
 0 7.15 7.15 7.15 0 0 0
30/07/2018
7.15
 100 8.14 8.14 7.15 0 0 0
27/07/2018
8.14
 100 7.75 8.14 8.14 100 0 0.0
26/07/2018
7.75
 0 7.75 7.75 7.75 0 0 0
25/07/2018
7.75
 0 7.75 7.75 7.75 0 0 0
24/07/2018
7.75
 100 6.95 7.75 7.75 100 0 0.0
23/07/2018
6.95
 100 7.88 7.88 6.95 100 0 0.0
20/07/2018
7.88
 0 7.88 7.88 7.88 0 0 0
19/07/2018
7.88
 0 7.88 7.88 7.88 0 0 0
18/07/2018
7.88
 0 7.88 7.88 7.88 0 0 0
17/07/2018
7.88
 100 7.35 7.88 7.88 100 0 0.0
16/07/2018
7.35
 100 8.54 8.54 7.35 100 0 0.0
13/07/2018
8.54
 0 8.54 8.54 8.54 0 0 0
12/07/2018
8.54
 100 8.21 8.54 8.54 100 0 0.0
11/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/07/2018
8.21
 200 7.71 8.21 8.21 200 0 0.0
10/07/2018
7.70
 400 6.56 7.70 7.46 400 0 0.0
09/07/2018
6.56
 322 7.64 7.64 6.44 200 122 0.0
06/07/2018
7.64
 400 7.34 7.64 7.40 400 0 0.0
05/07/2018
7.34
 100 6.98 7.34 7.34 100 0 0.0
04/07/2018
6.98
 100 6.38 6.98 6.98 100 0 0.0
03/07/2018
6.38
 705 7.40 7.40 6.38 500 705 -0.0
02/07/2018
7.40
 0 7.40 7.40 7.40 0 0 0
29/06/2018
7.40
 100 6.68 7.40 7.40 100 0 0.0
28/06/2018
6.68
 700 7.22 7.22 6.68 500 0 0.0
27/06/2018
7.22
 1,000 8.06 8.06 7.22 0 0 0
26/06/2018
8.06
 100 8.13 8.13 8.06 100 0 0.0
25/06/2018
8.13
 200 8.25 8.25 7.34 100 0 0.0
22/06/2018
8.25
 0 8.25 8.25 8.25 0 0 0
21/06/2018
8.25
 0 8.25 8.25 8.25 0 0 0
20/06/2018
8.25
 100 7.88 8.25 8.25 100 0 0.0
19/06/2018
7.88
 100 8.00 8.00 7.88 100 0 0.0
18/06/2018
8.00
 201 8.25 8.25 7.16 200 0 0.0
15/06/2018
8.25
 0 8.25 8.25 8.25 0 0 0
14/06/2018
8.25
 0 8.25 8.25 8.25 0 0 0
13/06/2018
8.25
 0 8.25 8.25 8.25 0 0 0
12/06/2018
8.25
 0 8.25 8.25 8.25 0 0 0
11/06/2018
8.25
 0 8.25 8.25 8.25 0 0 0
08/06/2018
8.25
 0 8.25 8.25 8.25 0 0 0
07/06/2018
8.25
 100 8.79 8.79 8.25 0 0 0
06/06/2018
8.79
 0 8.79 8.79 8.79 0 0 0
05/06/2018
8.79
 0 8.79 8.79 8.79 0 0 0
04/06/2018
8.79
 0 8.79 8.79 8.79 0 0 0
01/06/2018
8.79
 0 8.79 8.79 8.79 0 0 0
31/05/2018
8.79
 0 8.79 8.79 8.79 0 0 0
30/05/2018
8.79
 0 8.79 8.79 8.79 0 0 0
29/05/2018
8.79
 0 8.79 8.79 8.79 0 0 0
28/05/2018
8.79
 0 8.79 8.79 8.79 0 0 0
25/05/2018
8.79
 0 8.79 8.79 8.79 0 0 0
24/05/2018
8.79
 0 8.79 8.79 8.79 0 0 0
23/05/2018
8.79
 0 8.79 8.79 8.79 0 0 0
22/05/2018
8.79
 0 8.79 8.79 8.79 0 0 0
21/05/2018
8.79
 100 8.19 8.79 8.79 100 0 0.0
18/05/2018
8.19
 0 8.19 8.19 8.19 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
8.19
 99 8.19 8.19 8.19 0 0 0
16/05/2018
8.19
 0 8.19 8.19 8.19 0 0 0
15/05/2018
8.19
 0 8.19 8.19 8.19 0 0 0
14/05/2018
8.19
 100 7.90 8.19 8.19 100 0 0
11/05/2018
7.90
 100 7.55 7.90 7.90 100 0 0.0
10/05/2018
7.55
 800 8.36 8.36 7.26 800 0 0.0
09/05/2018
8.36
 0 8.36 8.36 8.36 0 0 0
08/05/2018
8.36
 100 8.01 8.36 8.36 100 0 0.0
07/05/2018
8.01
 0 8.01 8.01 8.01 0 0 0
04/05/2018
8.01
 1 8.01 8.01 8.01 0 0 0
03/05/2018
8.01
 100 8.53 8.53 8.01 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |