CTCP Công nghệ Sao Bắc Đẩu (sbd)

7.60
0.30
(4.11%)
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
(2025-11-17) 		-0.30 -3.95% 53,700 0 0
7.10
8
7.60
2 tháng
(2025-10-16) 		-0.70 -8.75% 86,400 -300 -0.0
7.10
8.50
7.60
3 tháng
(2025-09-16) 		-0.40 -5.19% 151,800 -300 -0.0
7.10
8.60
7.60
6 tháng
(2025-06-18) 		-0.30 -3.95% 1,391,200 -1,300 -0.0
7.10
9.50
7.60
12 tháng
(2024-12-20) 		-1.70 -18.89% 6,079,195 10,300 0.1
6
9.50
7.60
24 tháng
(2023-12-26) 		-0.20 -2.67% 14,140,942 70,271 0.7
6
13.20
7.60
36 tháng
(2023-01-03) 		-2.14 -22.69% 15,111,108 71,971 0.7
6
13.20
7.60
60 tháng
(2021-01-11) 		-1.61 -18.06% 16,542,222 130,394 1.4
6
22.27
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2021
10.16
 0 10.42 10.16 10.42 0 0 0
19/07/2021
10.42
 1,500 9.80 10.42 10.07 1,400 0 0.0
16/07/2021
9.80
 100 8.91 9.80 9.80 0 0 0
15/07/2021
8.91
 37,800 8.91 8.91 8.91 0 0 0
14/07/2021
8.91
 13,100 9.09 9.09 8.55 0 0 0
13/07/2021
9.09
 1,000 8.64 9.09 9.09 0 0 0
12/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
09/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
08/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
07/07/2021
8.64
 2,000 8.73 8.73 8.64 0 0 0
06/07/2021
8.73
 0 8.73 8.73 8.73 0 0 0
05/07/2021
8.73
 0 8.64 8.73 8.64 0 0 0
02/07/2021
8.64
 300 8.91 8.91 8.64 0 0 0
01/07/2021
8.91
 0 8.91 8.91 8.91 0 0 0
30/06/2021
8.91
 0 8.91 8.91 8.91 0 0 0
29/06/2021
8.91
 0 8.91 8.91 8.91 0 0 0
28/06/2021
8.91
 0 8.91 8.91 8.91 0 0 0
25/06/2021
8.91
 0 8.91 8.91 8.91 0 0 0
24/06/2021
8.91
 100 9.80 9.80 8.91 0 0 0
23/06/2021
9.80
 100 8.91 9.80 9.80 0 0 0
22/06/2021
8.91
 0 8.91 8.91 8.91 0 0 0
21/06/2021
8.91
 900 9.35 9.35 8.91 0 0 0
18/06/2021
9.35
 10,200 9.09 9.35 9.35 0 0 0
17/06/2021
9.09
 20,000 8.29 9.09 8.91 0 0 0
16/06/2021
8.29
 0 8.29 8.29 8.29 0 0 0
15/06/2021
8.29
 0 9.35 8.29 8.29 0 0 0
14/06/2021
9.35
 20,101 9.35 9.35 8.02 0 0 0
11/06/2021
9.35
 0 9.35 9.35 9.35 0 0 0
10/06/2021
9.35
 0 9.35 9.35 9.35 0 0 0
09/06/2021
9.35
 0 9.35 9.35 9.35 0 0 0
08/06/2021
9.35
 0 9.35 9.35 9.35 0 0 0
07/06/2021
9.35
 0 9.35 9.35 9.35 0 0 0
04/06/2021
9.35
 0 9.35 9.35 9.35 0 0 0
03/06/2021
9.35
 2,000 8.91 9.35 9.35 0 0 0
02/06/2021
8.91
 0 8.91 8.91 8.91 0 0 0
01/06/2021
8.91
 1 8.91 8.91 8.91 0 0 0
31/05/2021
8.91
 1,004 8.46 8.91 8.91 0 0 0
28/05/2021
8.46
 0 8.46 8.46 8.46 0 0 0
27/05/2021
8.46
 0 8.46 8.46 8.46 0 0 0
26/05/2021
8.46
 599 8.46 8.46 8.46 0 0 0
25/05/2021
8.46
 0 8.46 8.46 8.46 0 0 0
24/05/2021
8.46
 700 7.84 8.46 8.46 0 0 0
21/05/2021
7.84
 11,700 9.18 9.80 7.84 0 600 -0.0
20/05/2021
9.18
 400 9.18 9.18 9.18 0 400 -0.0
19/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
18/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
17/05/2021
9.18
 57 9.18 9.18 9.18 0 0 0
14/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
13/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
12/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
11/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
10/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
07/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
06/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
05/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
04/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
29/04/2021
9.18
 0 9.18 9.18 9.18 0 0 0
28/04/2021
9.18
 0 9.35 9.18 9.35 0 0 0
27/04/2021
9.35
 11,152 9.09 9.35 9.00 0 0 0
26/04/2021
9.09
 0 9.09 9.09 9.09 0 0 0
23/04/2021
9.09
 1,000 9.53 9.53 9.09 0 0 0
22/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
20/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
19/04/2021
9.53
 800 9.53 9.53 9.53 0 0 0
16/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
15/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
14/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
13/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
12/04/2021
9.53
 8,600 9.00 9.53 9.53 0 0 0
09/04/2021
9.00
 0 9.00 9.00 9.00 0 0 0
08/04/2021
9.00
 0 9.00 9.00 9.00 0 0 0
07/04/2021
9.00
 800 9.35 9.35 9.00 0 0 0
06/04/2021
9.35
 10,200 9.27 9.35 9.35 0 0 0
05/04/2021
9.27
 0 9.27 9.27 9.27 0 0 0
02/04/2021
9.27
 100 9.18 9.27 9.27 100 0 0.0
01/04/2021
9.18
 0 9.18 9.18 9.18 0 0 0
31/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
30/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
29/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
26/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
25/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
24/03/2021
9.18
 1,071 8.91 9.18 9.18 0 0 0
23/03/2021
8.91
 400 9.09 9.09 8.91 400 0 0.0
22/03/2021
9.09
 6,200 8.91 9.09 9.09 0 0 0
19/03/2021
8.91
 13,900 9.53 9.53 8.91 10,000 0 0.1
18/03/2021
9.53
 15,500 9.44 9.53 8.91 10,000 0 0.1
17/03/2021
9.44
 0 9.62 9.44 9.44 0 0 0
16/03/2021
9.62
 4,900 9.35 9.62 9.35 0 0 0
15/03/2021
9.35
 700 8.73 9.35 9.18 0 0 0
12/03/2021
8.73
 700 8.91 8.91 8.73 0 0 0
11/03/2021
8.91
 10,200 9.09 9.35 8.91 200 0 0.0
10/03/2021
9.09
 0 9.09 9.09 9.09 0 0 0
09/03/2021
9.09
 800 9.09 9.09 9.00 0 0 0
08/03/2021
9.09
 19,700 8.91 9.09 8.91 500 0 0.0
05/03/2021
8.91
 1,000 8.91 8.91 8.91 1,000 0 0.0
04/03/2021
8.91
 0 8.91 8.91 8.91 0 0 0
03/03/2021
8.91
 838 9.09 9.09 8.91 0 0 0
02/03/2021
9.09
 25,100 8.91 9.09 8.37 4,400 0 0.0
01/03/2021
8.91
 0 8.91 8.91 8.91 0 0 0
26/02/2021
8.91
 8,200 9.18 9.18 8.91 8,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |