CTCP Công nghệ Sao Bắc Đẩu (sbd)

7.60
0
(0%)
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
(2025-06-09) 		0.40 5.56% 394,500 0 0
7.10
8.10
7.60
2 tháng
(2025-05-12) 		0.20 2.70% 748,700 10,000 0.1
6.90
8.10
7.60
3 tháng
(2025-04-10) 		0.70 10.14% 985,800 10,000 0.1
6.50
8.10
7.60
6 tháng
(2025-01-10) 		-0.30 -3.80% 3,890,194 11,500 0.1
6
9.10
7.60
12 tháng
(2024-07-15) 		-1.90 -20% 7,665,369 30,771 0.2
6
9.50
7.60
24 tháng
(2023-07-20) 		-0.20 -2.56% 13,226,577 72,671 0.7
6
13.20
7.60
36 tháng
(2022-07-25) 		-7.89 -50.92% 14,108,438 71,971 0.7
6
15.49
7.60
60 tháng
(2020-08-04) 		0.38 5.31% 15,528,382 127,069 1.3
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)
23/04/2018
8.53
 0 8.53 8.53 8.53 0 0 0
20/04/2018
8.53
 100 7.84 8.53 8.53 100 0 0.0
19/04/2018
7.84
 700 8.88 8.88 7.60 0 0 0
18/04/2018
8.88
 0 8.88 8.88 8.88 0 0 0
17/04/2018
8.88
 100 7.84 8.88 8.88 100 0 0.0
16/04/2018
7.84
 2,000 9.06 9.06 7.84 0 0 0
13/04/2018
9.06
 0 9.06 9.06 9.06 0 0 0
12/04/2018
9.06
 0 9.06 9.06 9.06 0 0 0
11/04/2018
9.06
 0 7.66 9.06 9.06 0 0 0
10/04/2018
7.66
 1,600 8.94 10.16 7.66 1,600 0 0.0
09/04/2018
8.94
 100 8.13 8.94 8.94 100 0 0.0
06/04/2018
8.13
 9,500 8.24 8.24 8.13 9,500 0 0.1
05/04/2018
8.24
 4,000 7.55 8.24 7.84 4,000 0 0.1
04/04/2018
7.55
 8,696 8.07 8.07 7.08 8,200 0 0.1
03/04/2018
8.07
 0 8.07 8.07 8.07 0 0 0
02/04/2018
8.07
 1,008 6.97 8.07 8.07 1,000 0 0.0
30/03/2018
6.97
 2,900 8.94 8.94 6.97 2,800 0 0.0
29/03/2018
8.94
 300 8.24 8.94 7.20 200 0 0.0
28/03/2018
8.24
 0 9.06 8.24 8.24 0 0 0
27/03/2018
9.06
 211 8.65 9.06 7.37 100 0 0.0
26/03/2018
8.65
 100 7.78 8.65 8.65 100 0 0.0
23/03/2018
7.78
 100 7.55 7.78 7.78 100 0 0.0
22/03/2018
7.55
 300 7.43 7.55 6.56 100 0 0.0
21/03/2018
7.43
 2,400 8.48 8.48 7.26 300 300 -0
20/03/2018
8.48
 100 7.72 8.48 8.48 100 0 0.0
19/03/2018
7.72
 200 9.00 9.00 7.72 0 0 0
16/03/2018
9.00
 100 8.77 9.00 9.00 100 0 0.0
15/03/2018
8.77
 100 7.90 8.77 8.77 100 0 0.0
14/03/2018
7.90
 100 7.90 7.90 7.90 0 0 0
13/03/2018
7.90
 301 8.94 10.16 7.90 300 0 0.0
12/03/2018
8.94
 102 8.65 8.94 8.94 100 0 0.0
09/03/2018
8.65
 100 7.66 8.65 8.65 100 0 0.0
08/03/2018
7.66
 2,403 9.00 9.00 7.66 0 0 0
07/03/2018
9.00
 100 8.71 9.00 9.00 100 0 0.0
06/03/2018
8.71
 100 7.72 8.71 8.71 100 0 0.0
05/03/2018
7.72
 1,018 7.60 7.72 7.72 100 0 0.0
02/03/2018
7.60
 700 7.55 7.60 6.56 0 0 0
01/03/2018
7.55
 700 7.55 8.48 7.55 100 0 0.0
28/02/2018
7.55
 300 8.82 8.82 7.55 0 0 0
27/02/2018
8.82
 100 8.19 8.82 8.82 100 0 0.0
26/02/2018
8.19
 500 9.58 9.58 8.19 0 0 0
23/02/2018
9.58
 0 9.58 9.58 9.58 0 0 0
22/02/2018
9.58
 0 9.58 9.58 9.58 0 0 0
21/02/2018
9.58
 0 9.58 9.58 9.58 0 0 0
13/02/2018
9.58
 0 9.58 9.58 9.58 0 0 0
12/02/2018
9.58
 0 9.58 9.58 9.58 0 0 0
09/02/2018
9.58
 158 8.71 9.58 9.58 100 0 0.0
08/02/2018
8.71
 0 8.71 8.71 8.71 0 0 0
07/02/2018
8.71
 0 8.71 8.71 8.71 0 0 0
06/02/2018
8.71
 0 8.71 8.71 8.71 0 0 0
05/02/2018
8.71
 0 8.71 8.71 8.71 0 0 0
02/02/2018
8.71
 0 8.71 8.71 8.71 0 0 0
01/02/2018
8.71
 0 8.71 8.71 8.71 0 0 0
31/01/2018
8.71
 100 8.42 8.71 8.71 100 0 0.0
30/01/2018
8.42
 100 7.43 8.42 8.42 100 0 0.0
29/01/2018
7.43
 900 8.71 8.71 7.43 0 0 0
26/01/2018
8.71
 0 8.71 8.71 8.71 0 0 0
25/01/2018
8.71
 0 8.71 8.71 8.71 0 0 0
24/01/2018
8.71
 100 7.66 8.71 8.71 100 0 0.0
23/01/2018
7.66
 11,400 9.00 9.58 7.66 100 0 0.0
22/01/2018
9.00
 0 9.35 9.00 9.00 0 0 0
19/01/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2018
9.35
 300 8.53 9.35 8.82 300 0 0.0
18/01/2018
8.53
 0 8.53 8.53 8.53 0 0 0
17/01/2018
8.53
 0 8.53 8.53 8.53 0 0 0
16/01/2018
8.53
 0 8.53 8.53 8.53 0 0 0
15/01/2018
8.53
 300 7.69 8.53 8.53 100 0 0.0
12/01/2018
7.69
 3,000 9.04 9.04 7.69 2,000 0 0.0
11/01/2018
9.04
 0 9.04 9.04 9.04 0 0 0
10/01/2018
9.04
 0 9.04 9.04 9.04 0 0 0
09/01/2018
9.04
 103 7.92 9.04 9.04 100 0 0.0
08/01/2018
7.92
 3,000 9.26 9.26 7.92 1,000 0 0.0
05/01/2018
9.26
 0 9.26 9.26 9.26 0 0 0
04/01/2018
9.26
 0 9.26 9.26 9.26 0 0 0
03/01/2018
9.26
 0 9.26 9.26 9.26 0 0 0
02/01/2018
9.26
 0 9.43 9.26 9.26 0 0 0
29/12/2017
9.43
 800 8.98 9.43 9.04 800 0 0.0
28/12/2017
8.98
 0 8.98 8.98 8.98 0 0 0
27/12/2017
8.98
 0 8.98 8.98 8.98 0 0 0
26/12/2017
8.98
 0 8.98 8.98 8.98 0 0 0
25/12/2017
8.98
 0 8.98 8.98 8.98 0 0 0
22/12/2017
8.98
 0 8.98 8.98 8.98 0 0 0
21/12/2017
8.98
 0 8.98 8.98 8.98 0 0 0
20/12/2017
8.98
 100 8.53 8.98 8.98 100 0 0.0
19/12/2017
8.53
 0 8.53 8.53 8.53 0 0 0
18/12/2017
8.53
 100 8.65 8.65 8.53 100 0 0.0
15/12/2017
8.65
 200 8.98 8.98 7.64 100 0 0.0
14/12/2017
8.98
 0 8.98 8.98 8.98 0 0 0
13/12/2017
8.98
 0 8.98 8.98 8.98 0 0 0
12/12/2017
8.98
 100 8.53 8.98 8.98 100 0 0.0
11/12/2017
8.53
 0 8.53 8.53 8.53 0 0 0
08/12/2017
8.53
 0 8.53 8.53 8.53 0 0 0
07/12/2017
8.53
 0 8.53 8.53 8.53 0 0 0
06/12/2017
8.53
 200 8.42 8.53 8.53 100 0 0.0
05/12/2017
8.42
 100 7.41 8.42 8.42 100 0 0.0
04/12/2017
7.41
 2,100 8.70 8.70 7.41 0 0 0
01/12/2017
8.70
 0 8.70 8.70 8.70 0 0 0
30/11/2017
8.70
 0 8.70 8.70 8.70 0 0 0
29/11/2017
8.70
 0 8.70 8.70 8.70 0 0 0
28/11/2017
8.70
 0 8.70 8.70 8.70 0 0 0
27/11/2017
8.70
 0 8.70 8.70 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |