CTCP Công nghệ Sao Bắc Đẩu (sbd)

7
-0.10
(-1.41%)
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
(2024-08-20) 		0 0% 336,800 19,700 0.1
7.10
7.40
7.10
2 tháng
(2024-07-22) 		-1 -12.35% 750,800 19,700 0.1
7
8.10
7.10
3 tháng
(2024-06-21) 		-6.10 -46.21% 3,234,000 47,200 0.5
7
13.20
7.10
6 tháng
(2024-03-26) 		-0.70 -8.97% 6,220,900 45,300 0.5
7
13.20
7.10
12 tháng
(2023-09-25) 		-0.80 -10.13% 6,426,665 61,600 0.6
6.40
13.20
7.10
24 tháng
(2022-09-30) 		-4.23 -37.34% 7,366,488 60,900 0.6
6.40
13.20
7.10
36 tháng
(2021-10-05) 		-3.15 -30.70% 8,174,959 78,623 0.9
6.40
22.27
7.10
60 tháng
(2019-10-16) 		-2.52 -26.21% 9,085,693 8,482 0.4
5.53
22.27
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |