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)
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
15/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
14/01/2020
6.33
 70 6.33 6.33 6.33 0 0 0
13/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
10/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
09/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
08/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
07/01/2020
6.33
 6,133 6.33 6.41 6.33 0 6,100 -0.0
06/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
03/01/2020
6.33
 5,000 6.41 6.41 6.33 0 5,000 -0.0
02/01/2020
6.41
 0 6.41 6.41 6.41 0 0 0
31/12/2019
6.41
 0 6.41 6.41 6.41 0 0 0
30/12/2019
6.41
 2,800 6.66 6.66 6.41 0 0 0
27/12/2019
6.66
 0 6.66 6.66 6.66 0 0 0
26/12/2019
6.66
 0 6.66 6.66 6.66 0 0 0
25/12/2019
6.66
 0 6.66 6.66 6.66 0 0 0
24/12/2019
6.66
 0 6.66 6.66 6.66 0 0 0
23/12/2019
6.66
 0 6.66 6.66 6.66 0 0 0
20/12/2019
6.66
 5,000 6.49 6.66 6.66 0 5,000 -0.0
19/12/2019
6.49
 3,000 5.69 6.49 6.49 0 3,000 -0.0
18/12/2019
5.69
 100 6.33 6.33 5.69 0 0 0
17/12/2019
6.33
 100 6.17 6.33 6.33 0 100 -0.0
16/12/2019
6.17
 0 6.17 6.17 6.17 0 0 0
13/12/2019
6.17
 100 7.22 7.22 6.17 0 0 0
12/12/2019
7.22
 0 7.22 7.22 7.22 0 0 0
11/12/2019
7.22
 100 6.41 7.22 7.22 100 0 0.0
10/12/2019
6.41
 1,000 6.01 6.41 6.41 0 0 0
09/12/2019
6.01
 100 6.66 6.66 6.01 0 0 0
06/12/2019
6.66
 10,000 6.66 6.66 6.66 0 10,000 -0.1
05/12/2019
6.66
 5,000 6.58 6.66 6.66 0 5,000 -0.0
04/12/2019
6.58
 0 6.66 6.58 6.58 0 0 0
03/12/2019
6.66
 4,100 7.62 7.62 6.58 0 4,100 -0.0
02/12/2019
7.62
 300 6.74 7.62 5.77 200 0 0.0
29/11/2019
6.74
 10,000 6.01 6.74 6.58 0 10,000 -0.1
28/11/2019
6.01
 100 6.74 6.74 6.01 0 0 0
27/11/2019
6.74
 5,400 5.93 6.74 6.74 0 5,400 -0.0
26/11/2019
5.93
 0 5.93 5.93 5.93 0 0 0
25/11/2019
5.93
 100 5.93 5.93 5.93 0 0 0
22/11/2019
5.93
 0 5.93 5.93 5.93 0 0 0
21/11/2019
5.93
 0 5.93 5.93 5.93 0 0 0
20/11/2019
5.93
 100 5.93 5.93 5.93 0 0 0
19/11/2019
5.93
 300 5.93 5.93 5.93 0 0 0
18/11/2019
5.93
 100 5.61 5.93 5.93 0 0 0
15/11/2019
5.61
 400 5.53 6.09 5.61 100 0 0.0
14/11/2019
5.53
 100 6.17 6.17 5.53 0 0 0
13/11/2019
6.17
 100 5.53 6.17 6.17 0 100 -0.0
12/11/2019
5.53
 3,000 6.49 6.49 5.53 0 0 0
11/11/2019
6.49
 0 6.49 6.49 6.49 0 0 0
08/11/2019
6.49
 200 6.41 6.49 6.49 0 200 -0.0
07/11/2019
6.41
 36,000 6.82 6.82 6.41 0 36,000 -0.3
06/11/2019
6.82
 6 6.82 6.82 6.82 0 0 0
05/11/2019
6.82
 100 6.98 6.98 6.82 0 0 0
04/11/2019
6.98
 0 6.98 6.98 6.98 0 0 0
01/11/2019
6.98
 900 8.18 8.18 6.98 0 0 0
31/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
30/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
29/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
28/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
25/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
24/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
23/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
22/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
21/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
18/10/2019
8.18
 0 8.18 8.18 8.18 0 0 0
17/10/2019
8.18
 100 9.62 9.62 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |