CTCP Công nghệ Sao Bắc Đẩu (sbd)

7.40
-0.20
(-2.63%)
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 0% 55,200 0 0
7.10
8
7.40
2 tháng
(2025-10-17) 		-0.40 -5% 82,800 -300 -0.0
7.10
8.50
7.40
3 tháng
(2025-09-17) 		-0.10 -1.30% 147,900 -300 -0.0
7.10
8.60
7.40
6 tháng
(2025-06-19) 		0.20 2.70% 1,376,900 -1,300 -0.0
7.10
9.50
7.40
12 tháng
(2024-12-23) 		-1 -11.63% 5,892,552 10,200 0.1
6
9.50
7.40
24 tháng
(2023-12-27) 		0.10 1.33% 14,142,442 70,271 0.7
6
13.20
7.40
36 tháng
(2023-01-03) 		-1.84 -19.52% 15,112,608 71,971 0.7
6
13.20
7.40
60 tháng
(2021-01-11) 		-1.31 -14.70% 16,543,722 130,394 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |