CTCP Công nghệ Sao Bắc Đẩu (sbd)

7.60
-0.20
(-2.56%)
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
(2026-09-04) 		0.40 5.48% 36,400 0 0
6.20
8.40
7.60
2 tháng
(2026-08-05) 		0.86 12.51% 97,900 0 0
6.20
8.40
7.60
3 tháng
(2026-07-06) 		0.01 0.16% 125,500 0 0
6.20
8.40
7.60
6 tháng
(2026-04-07) 		0.67 9.51% 240,200 0 0
6.20
8.40
7.60
12 tháng
(2025-10-09) 		-0.36 -4.50% 523,300 0 0
6.20
8.40
7.60
24 tháng
(2024-10-14) 		0.86 12.51% 7,667,679 0 0
5.62
10.59
7.60
36 tháng
(2023-10-20) 		0.86 12.51% 14,263,441 0 0
5.62
12.37
7.60
60 tháng
(2021-11-01) 		-2.32 -23.18% 15,916,844 0 0
5.62
20.88
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
6.54
 100 6.54 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 5.71 5.71 5.71 0 0 0
01/06/2020
5.64
 3,000 5.79 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 5.41 5.64 5.41 0 0 0
27/05/2020
5.49
 5,500 5.94 5.94 5.49 0 0 0
26/05/2020
5.64
 1,100 5.49 5.64 5.49 0 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 5.34 5.34 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 5.79 5.79 5.79 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 5.86 5.86 5.86 0 0 0
11/05/2020
5.49
 0 5.49 5.49 5.49 0 0 0
08/05/2020
5.41
 2,200 5.86 5.86 5.41 0 0 0
07/05/2020
6.31
 100 6.31 6.31 6.31 0 0 0
06/05/2020
5.64
 0 5.64 5.64 5.64 0 0 0
05/05/2020
5.64
 1,000 5.64 5.64 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 6.62 6.62 6.62 0 0 0
22/04/2020
7.29
 2,108 6.31 7.29 6.31 0 0 0
21/04/2020
6.39
 1,041 6.39 6.39 6.31 0 0 0
20/04/2020
5.94
 100 5.94 5.94 5.94 0 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 5.26 5.26 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 6.09 6.09 6.09 0 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 5.86 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 5.79 5.79 5.79 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 6.01 6.01 6.01 0 0 0
26/02/2020
5.86
 3,400 5.86 5.86 5.86 0 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 0 0
19/02/2020
5.94
 0 5.94 5.94 5.94 0 0 0
18/02/2020
5.94
 2,000 5.94 5.94 5.94 0 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 5.41 6.01 5.41 0 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
05/02/2020
6.16
 0 6.16 6.16 6.16 0 0 0
04/02/2020
6.16
 3,800 6.24 6.24 6.16 0 0 0
03/02/2020
5.86
 0 5.86 5.86 5.86 0 0 0
31/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
30/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
22/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
21/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
20/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
17/01/2020
5.86
 100 5.86 5.86 5.86 0 0 0
16/01/2020
6.09
 100 6.09 6.09 6.09 0 0 0
15/01/2020
5.94
 0 5.94 5.94 5.94 0 0 0
14/01/2020
5.94
 70 5.94 5.94 5.94 0 0 0
13/01/2020
5.94
 0 5.94 5.94 5.94 0 0 0
10/01/2020
5.94
 0 5.94 5.94 5.94 0 0 0
09/01/2020
5.94
 0 5.94 5.94 5.94 0 0 0
08/01/2020
5.94
 0 5.94 5.94 5.94 0 0 0
07/01/2020
5.94
 6,133 6.01 6.01 5.94 0 0 0

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