CTCP Công nghệ Sao Bắc Đẩu (sbd)

7.50
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
(2025-12-29) 		0 0% 71,300 0 0
7.40
8.60
7.50
2 tháng
(2025-11-28) 		0.20 2.74% 138,400 0 0
7.10
8.60
7.50
3 tháng
(2025-10-29) 		-0.40 -5.06% 161,100 0 0
7.10
8.60
7.50
6 tháng
(2025-07-31) 		0.40 5.63% 1,066,400 -1,300 -0.0
7.10
9.50
7.50
12 tháng
(2025-02-03) 		-0.40 -5.06% 4,223,333 10,200 0.1
6
9.50
7.50
24 tháng
(2024-02-07) 		-1.70 -18.48% 14,217,642 56,271 0.6
6
13.20
7.50
36 tháng
(2023-02-13) 		-3 -28.57% 15,060,606 71,971 0.7
6
13.20
7.50
60 tháng
(2021-02-22) 		-1.41 -15.82% 16,593,725 126,394 1.3
6
22.27
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2018
7.61
 0 7.61 7.61 7.61 0 0 0
08/11/2018
7.61
 0 7.61 7.61 7.61 0 0 0
07/11/2018
7.61
 0 7.61 7.61 7.61 0 0 0
06/11/2018
7.61
 0 7.61 7.61 7.61 0 0 0
05/11/2018
7.61
 0 7.61 7.61 7.61 0 0 0
02/11/2018
7.61
 100 7.41 7.61 7.61 100 0 0.0
01/11/2018
7.41
 150 7.22 7.41 7.41 100 0 0.0
31/10/2018
7.22
 100 6.49 7.22 7.22 100 0 0.0
30/10/2018
6.49
 4,000 6.95 6.95 6.49 4,000 0 0.0
29/10/2018
6.95
 0 6.95 6.95 6.95 0 0 0
26/10/2018
6.95
 0 6.95 6.95 6.95 0 0 0
25/10/2018
6.95
 0 6.95 6.95 6.95 0 0 0
24/10/2018
6.95
 200 7.55 7.55 6.95 0 0 0
23/10/2018
7.55
 0 7.55 7.55 7.55 0 0 0
22/10/2018
7.55
 0 7.55 7.55 7.55 0 0 0
19/10/2018
7.55
 0 7.55 7.55 7.55 0 0 0
18/10/2018
7.55
 0 7.55 7.55 7.55 0 0 0
17/10/2018
7.55
 0 7.55 7.55 7.55 0 0 0
16/10/2018
7.55
 0 7.55 7.55 7.55 0 0 0
15/10/2018
7.55
 110 6.89 7.55 7.55 100 0 0.0
12/10/2018
6.89
 1,000 7.81 7.81 6.89 1,000 0 0.0
11/10/2018
7.81
 0 7.81 7.81 7.81 0 0 0
10/10/2018
7.81
 100 7.28 7.81 7.81 100 0 0.0
09/10/2018
7.28
 2,000 8.21 8.21 7.28 400 0 0.0
08/10/2018
8.21
 0 8.21 8.21 8.21 0 0 0
05/10/2018
8.21
 0 8.21 8.21 8.21 0 0 0
04/10/2018
8.21
 0 8.21 8.21 8.21 0 0 0
03/10/2018
8.21
 0 8.21 8.21 8.21 0 0 0
02/10/2018
8.21
 0 8.21 8.21 8.21 0 0 0
01/10/2018
8.21
 0 8.21 8.21 8.21 0 0 0
28/09/2018
8.21
 0 8.21 8.21 8.21 0 0 0
27/09/2018
8.21
 8 8.21 8.21 8.21 0 0 0
26/09/2018
8.21
 0 8.21 8.21 8.21 0 0 0
25/09/2018
8.21
 100 7.68 8.21 8.21 100 0 0.0
24/09/2018
7.68
 0 7.68 7.68 7.68 0 0 0
21/09/2018
7.68
 100 7.28 7.68 7.68 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |