CTCP Công nghệ Sao Bắc Đẩu (sbd)

7.30
0.20
(2.82%)

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
(2025-06-30)
-0.80 -10.13% 213,100 0 0
7.10
7.90
7.30
2 tháng
(2025-05-29)
-0.30 -4.05% 834,100 0 0
7
8.10
7.30
3 tháng
(2025-04-29)
0.30 4.41% 971,900 10,000 0.1
6.80
8.10
7.30
6 tháng
(2025-02-03)
-0.80 -10.13% 3,104,733 11,500 0.1
6
9
7.30
12 tháng
(2024-08-02)
-0.70 -8.97% 7,456,683 30,771 0.2
6
9.10
7.30
24 tháng
(2023-08-08)
-1.20 -14.46% 13,354,777 72,671 0.7
6
13.20
7.30
36 tháng
(2022-08-15)
-3.48 -32.87% 14,282,338 71,971 0.7
6
13.20
7.30
60 tháng
(2020-08-24)
-2.43 -25.52% 15,704,762 127,069 1.3
6
22.27
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2018
8.21
0 8.21 8.21 8.21 0 0 0
02/10/2018
8.21
0 8.21 8.21 8.21 0 0 0
01/10/2018
8.21
0 8.21 8.21 8.21 0 0 0
28/09/2018
8.21
0 8.21 8.21 8.21 0 0 0
27/09/2018
8.21
8 8.21 8.21 8.21 0 0 0
26/09/2018
8.21
0 8.21 8.21 8.21 0 0 0
25/09/2018
8.21
100 7.68 8.21 8.21 100 0 0.0
24/09/2018
7.68
0 7.68 7.68 7.68 0 0 0
21/09/2018
7.68
100 7.28 7.68 7.68 100 0 0.0
20/09/2018
7.28
0 7.28 7.28 7.28 0 0 0
19/09/2018
7.28
500 7.94 7.94 7.28 0 0 0
18/09/2018
7.94
0 7.94 7.94 7.94 0 0 0
17/09/2018
7.94
0 7.94 7.94 7.94 0 0 0
14/09/2018
7.94
0 7.94 7.94 7.94 0 0 0
13/09/2018
7.94
0 7.94 7.94 7.94 0 0 0
12/09/2018
7.94
0 7.94 7.94 7.94 0 0 0
11/09/2018
7.94
0 7.94 7.94 7.94 0 0 0
10/09/2018
7.94
0 7.94 7.94 7.94 0 0 0
07/09/2018
7.94
0 7.94 7.94 7.94 0 0 0
06/09/2018
7.94
0 7.94 7.94 7.94 0 0 0
05/09/2018
7.94
500 8.61 8.61 7.94 0 0 0
04/09/2018
8.61
0 8.61 8.61 8.61 0 0 0
31/08/2018
8.61
0 8.61 8.61 8.61 0 0 0
30/08/2018
8.61
0 8.61 8.61 8.61 0 0 0
29/08/2018
8.61
0 8.61 8.61 8.61 0 0 0
28/08/2018
8.61
0 8.61 8.61 8.61 0 0 0
27/08/2018
8.61
0 8.61 8.61 8.61 0 0 0
24/08/2018
8.61
0 8.61 8.61 8.61 0 0 0
23/08/2018
8.61
0 8.61 8.61 8.61 0 0 0
22/08/2018
8.61
100 7.94 8.61 8.61 100 0 0.0
21/08/2018
7.94
100 7.75 7.94 7.94 100 0 0.0
20/08/2018
7.75
0 7.75 7.75 7.75 0 0 0
17/08/2018
7.75
0 7.75 7.75 7.75 0 0 0
16/08/2018
7.75
100 7.08 7.75 7.75 100 0 0.0
15/08/2018
7.08
0 7.08 7.08 7.08 0 0 0
14/08/2018
7.08
100 7.75 7.75 7.08 0 0 0
13/08/2018
7.75
0 7.75 7.75 7.75 0 0 0
10/08/2018
7.75
0 7.75 7.75 7.75 0 0 0
09/08/2018
7.75
100 7.75 7.75 7.75 0 0 0
08/08/2018
7.75
0 7.75 7.75 7.75 0 0 0
07/08/2018
7.75
0 7.75 7.75 7.75 0 0 0
06/08/2018
7.75
110 7.28 7.75 7.75 100 0 0.0
03/08/2018
7.28
100 8.01 8.01 7.28 0 0 0
02/08/2018
8.01
200 7.94 8.01 7.22 100 0 0.0
01/08/2018
7.94
100 7.15 7.94 7.94 100 0 0.0
31/07/2018
7.15
0 7.15 7.15 7.15 0 0 0
30/07/2018
7.15
100 8.14 8.14 7.15 0 0 0
27/07/2018
8.14
100 7.75 8.14 8.14 100 0 0.0
26/07/2018
7.75
0 7.75 7.75 7.75 0 0 0
25/07/2018
7.75
0 7.75 7.75 7.75 0 0 0
24/07/2018
7.75
100 6.95 7.75 7.75 100 0 0.0
23/07/2018
6.95
100 7.88 7.88 6.95 100 0 0.0
20/07/2018
7.88
0 7.88 7.88 7.88 0 0 0
19/07/2018
7.88
0 7.88 7.88 7.88 0 0 0
18/07/2018
7.88
0 7.88 7.88 7.88 0 0 0
17/07/2018
7.88
100 7.35 7.88 7.88 100 0 0.0
16/07/2018
7.35
100 8.54 8.54 7.35 100 0 0.0
13/07/2018
8.54
0 8.54 8.54 8.54 0 0 0
12/07/2018
8.54
100 8.21 8.54 8.54 100 0 0.0
11/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/07/2018
8.21
200 7.71 8.21 8.21 200 0 0.0
10/07/2018
7.70
400 6.56 7.70 7.46 400 0 0.0
09/07/2018
6.56
322 7.64 7.64 6.44 200 122 0.0
06/07/2018
7.64
400 7.34 7.64 7.40 400 0 0.0
05/07/2018
7.34
100 6.98 7.34 7.34 100 0 0.0
04/07/2018
6.98
100 6.38 6.98 6.98 100 0 0.0
03/07/2018
6.38
705 7.40 7.40 6.38 500 705 -0.0
02/07/2018
7.40
0 7.40 7.40 7.40 0 0 0
29/06/2018
7.40
100 6.68 7.40 7.40 100 0 0.0
28/06/2018
6.68
700 7.22 7.22 6.68 500 0 0.0
27/06/2018
7.22
1,000 8.06 8.06 7.22 0 0 0
26/06/2018
8.06
100 8.13 8.13 8.06 100 0 0.0
25/06/2018
8.13
200 8.25 8.25 7.34 100 0 0.0
22/06/2018
8.25
0 8.25 8.25 8.25 0 0 0
21/06/2018
8.25
0 8.25 8.25 8.25 0 0 0
20/06/2018
8.25
100 7.88 8.25 8.25 100 0 0.0
19/06/2018
7.88
100 8.00 8.00 7.88 100 0 0.0
18/06/2018
8.00
201 8.25 8.25 7.16 200 0 0.0
15/06/2018
8.25
0 8.25 8.25 8.25 0 0 0
14/06/2018
8.25
0 8.25 8.25 8.25 0 0 0
13/06/2018
8.25
0 8.25 8.25 8.25 0 0 0
12/06/2018
8.25
0 8.25 8.25 8.25 0 0 0
11/06/2018
8.25
0 8.25 8.25 8.25 0 0 0
08/06/2018
8.25
0 8.25 8.25 8.25 0 0 0
07/06/2018
8.25
100 8.79 8.79 8.25 0 0 0
06/06/2018
8.79
0 8.79 8.79 8.79 0 0 0
05/06/2018
8.79
0 8.79 8.79 8.79 0 0 0
04/06/2018
8.79
0 8.79 8.79 8.79 0 0 0
01/06/2018
8.79
0 8.79 8.79 8.79 0 0 0
31/05/2018
8.79
0 8.79 8.79 8.79 0 0 0
30/05/2018
8.79
0 8.79 8.79 8.79 0 0 0
29/05/2018
8.79
0 8.79 8.79 8.79 0 0 0
28/05/2018
8.79
0 8.79 8.79 8.79 0 0 0
25/05/2018
8.79
0 8.79 8.79 8.79 0 0 0
24/05/2018
8.79
0 8.79 8.79 8.79 0 0 0
23/05/2018
8.79
0 8.79 8.79 8.79 0 0 0
22/05/2018
8.79
0 8.79 8.79 8.79 0 0 0
21/05/2018
8.79
100 8.19 8.79 8.79 100 0 0.0
18/05/2018
8.19
0 8.19 8.19 8.19 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
8.19
99 8.19 8.19 8.19 0 0 0
16/05/2018
8.19
0 8.19 8.19 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |