CTCP Công nghệ Sao Bắc Đẩu (sbd)

7.30
0.60
(8.96%)
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
(2026-08-19) 		-0.70 -10.14% 41,800 0 0
6.20
8
7.30
2 tháng
(2026-07-20) 		-0.83 -11.82% 97,000 0 0
6.20
8
7.30
3 tháng
(2026-06-22) 		-1.58 -20.32% 123,300 0 0
6.20
8
7.30
6 tháng
(2026-03-23) 		-1.30 -17.33% 264,500 0 0
6.20
8.16
7.30
12 tháng
(2025-09-23) 		-0.83 -11.82% 530,200 0 0
6.20
8.16
7.30
24 tháng
(2024-09-30) 		-0.36 -5.52% 8,229,356 0 0
5.62
10.59
7.30
36 tháng
(2023-10-04) 		-1.30 -17.33% 14,525,998 0 0
5.62
12.37
7.30
60 tháng
(2021-10-14) 		-3.82 -38.14% 16,279,752 16,423 0.3
5.62
20.88
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
6.77
 0 6.77 6.77 6.77 0 0 0
26/06/2020
6.77
 9,000 7.29 7.29 6.77 0 0 0
25/06/2020
7.29
 20 7.29 7.29 7.29 0 0 0
24/06/2020
7.29
 100 6.39 7.29 7.29 0 0 0
23/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
22/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
19/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
18/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
17/06/2020
6.39
 2,000 6.09 6.39 6.39 0 0 0
16/06/2020
6.09
 3,004 6.09 6.09 6.09 0 0 0
15/06/2020
6.09
 0 6.09 6.09 6.09 0 0 0
12/06/2020
6.09
 0 6.09 6.09 6.09 0 0 0
11/06/2020
6.09
 1,000 6.01 6.09 6.09 0 0 0
10/06/2020
6.01
 2,900 6.01 6.01 6.01 0 0 0
09/06/2020
6.01
 1,000 6.01 6.01 6.01 0 0 0
08/06/2020
6.01
 6,100 5.71 6.01 5.79 0 0 0
05/06/2020
5.71
 3,041 6.54 6.54 5.71 0 0 0
04/06/2020
6.54
 100 5.71 6.54 6.54 0 0 0
03/06/2020
5.71
 100 5.71 5.71 5.71 0 0 0
02/06/2020
5.71
 2,500 5.64 5.71 5.71 0 0 0
01/06/2020
5.64
 3,000 5.56 5.79 5.64 0 0 0
29/05/2020
5.56
 0 5.56 5.56 5.56 0 0 0
28/05/2020
5.56
 2,100 5.49 5.64 5.41 0 100 0.0
27/05/2020
5.49
 5,500 5.64 5.94 5.49 0 2,000 0.0
26/05/2020
5.64
 1,100 5.49 5.64 5.49 0 100 0.0
25/05/2020
5.49
 10,100 5.34 5.64 5.34 0 0 0
22/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
21/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
20/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
19/05/2020
5.34
 800 5.79 5.79 5.34 0 0 0
18/05/2020
5.79
 0 5.79 5.79 5.79 0 0 0
15/05/2020
5.79
 100 5.86 5.86 5.79 100 0 0.0
14/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
13/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
12/05/2020
5.86
 100 5.49 5.86 5.86 100 0 0.0
11/05/2020
5.49
 0 5.41 5.49 5.49 0 0 0
08/05/2020
5.41
 2,200 6.31 6.31 5.41 1,000 0 0.0
07/05/2020
6.31
 100 5.64 6.31 6.31 0 100 0.0
06/05/2020
5.64
 0 5.64 5.64 5.64 0 0 0
05/05/2020
5.64
 1,000 6.62 6.62 5.64 0 0 0
04/05/2020
6.62
 0 6.62 6.62 6.62 0 0 0
29/04/2020
6.62
 0 6.62 6.62 6.62 0 0 0
28/04/2020
6.62
 0 6.62 6.62 6.62 0 0 0
27/04/2020
6.62
 0 6.62 6.62 6.62 0 0 0
24/04/2020
6.62
 0 6.62 6.62 6.62 0 0 0
23/04/2020
6.62
 100 7.29 7.29 6.62 0 100 0.0
22/04/2020
7.29
 2,108 6.39 7.29 6.31 0 2,000 0.0
21/04/2020
6.39
 1,041 5.94 6.39 6.31 0 641 0.0
20/04/2020
5.94
 100 5.26 5.94 5.94 0 100 0.0
17/04/2020
5.26
 0 5.26 5.26 5.26 0 0 0
16/04/2020
5.26
 0 5.26 5.26 5.26 0 0 0
15/04/2020
5.26
 1,506 5.26 5.26 5.26 0 0 0
14/04/2020
5.26
 0 5.26 5.26 5.26 0 0 0
13/04/2020
5.26
 800 5.26 5.26 5.26 0 0 0
10/04/2020
5.26
 299 5.26 5.26 5.26 0 0 0
09/04/2020
5.26
 0 5.26 5.26 5.26 0 0 0
08/04/2020
5.26
 0 5.26 5.26 5.26 0 0 0
07/04/2020
5.26
 0 5.26 5.26 5.26 0 0 0
06/04/2020
5.26
 0 5.26 5.26 5.26 0 0 0
03/04/2020
5.26
 0 5.26 5.26 5.26 0 0 0
01/04/2020
5.26
 800 6.09 6.09 5.26 0 0 0
31/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
30/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
27/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
26/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
25/03/2020
6.09
 100 5.86 6.09 6.09 0 100 0.0
24/03/2020
5.86
 0 5.86 5.86 5.86 0 0 0
23/03/2020
5.86
 0 5.86 5.86 5.86 0 0 0
20/03/2020
5.86
 0 5.86 5.86 5.86 0 0 0
19/03/2020
5.86
 0 5.86 5.86 5.86 0 0 0
18/03/2020
5.86
 0 5.86 5.86 5.86 0 0 0
17/03/2020
5.86
 0 5.86 5.86 5.86 0 0 0
16/03/2020
5.86
 0 5.86 5.86 5.86 0 0 0
13/03/2020
5.86
 0 6.09 5.86 5.86 0 0 0
12/03/2020
6.09
 200 5.64 6.09 5.56 100 100 0
11/03/2020
5.64
 3,100 5.79 6.09 5.64 0 300 0.0
10/03/2020
5.79
 200 6.09 6.09 5.79 200 0 0.0
09/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
06/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
05/03/2020
6.09
 0 6.09 6.09 6.09 0 0 0
04/03/2020
6.09
 100 6.01 6.09 6.09 0 100 0.0
03/03/2020
6.01
 0 6.01 6.01 6.01 0 0 0
02/03/2020
6.01
 0 6.01 6.01 6.01 0 0 0
28/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
27/02/2020
6.01
 100 5.86 6.01 6.01 0 100 0.0
26/02/2020
5.86
 3,400 5.94 5.94 5.86 0 3,200 0.0
25/02/2020
5.94
 0 5.94 5.94 5.94 0 0 0
24/02/2020
5.94
 0 5.94 5.94 5.94 0 0 0
21/02/2020
5.94
 0 5.94 5.94 5.94 0 0 0
20/02/2020
5.94
 3,200 5.94 5.94 5.94 0 3,200 0.0
19/02/2020
5.94
 0 5.94 5.94 5.94 0 0 0
18/02/2020
5.94
 2,000 6.01 6.01 5.94 0 2,000 0.0
17/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
14/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
13/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
12/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
11/02/2020
6.01
 3,500 6.16 6.16 5.41 0 3,400 0.0
10/02/2020
6.16
 0 6.16 6.16 6.16 0 0 0
07/02/2020
6.16
 0 6.16 6.16 6.16 0 0 0
06/02/2020
6.16
 0 6.16 6.16 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc