CTCP Công nghệ Sao Bắc Đẩu (sbd)

7
-0.10
(-1.41%)
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
(2024-08-20) 		0 0% 336,800 19,700 0.1
7.10
7.40
7.10
2 tháng
(2024-07-22) 		-1 -12.35% 750,800 19,700 0.1
7
8.10
7.10
3 tháng
(2024-06-21) 		-6.10 -46.21% 3,234,000 47,200 0.5
7
13.20
7.10
6 tháng
(2024-03-26) 		-0.70 -8.97% 6,220,900 45,300 0.5
7
13.20
7.10
12 tháng
(2023-09-25) 		-0.80 -10.13% 6,426,665 61,600 0.6
6.40
13.20
7.10
24 tháng
(2022-09-30) 		-4.23 -37.34% 7,366,488 60,900 0.6
6.40
13.20
7.10
36 tháng
(2021-10-05) 		-3.15 -30.70% 8,174,959 78,623 0.9
6.40
22.27
7.10
60 tháng
(2019-10-16) 		-2.52 -26.21% 9,085,693 8,482 0.4
5.53
22.27
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
8.46
 0 8.46 8.46 8.46 0 0 0
24/05/2021
8.46
 700 7.84 8.46 8.46 0 0 0
21/05/2021
7.84
 11,700 9.18 9.80 7.84 0 600 -0.0
20/05/2021
9.18
 400 9.18 9.18 9.18 0 400 -0.0
19/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
18/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
17/05/2021
9.18
 57 9.18 9.18 9.18 0 0 0
14/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
13/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
12/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
11/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
10/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
07/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
06/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
05/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
04/05/2021
9.18
 0 9.18 9.18 9.18 0 0 0
29/04/2021
9.18
 0 9.18 9.18 9.18 0 0 0
28/04/2021
9.18
 0 9.35 9.18 9.35 0 0 0
27/04/2021
9.35
 11,152 9.09 9.35 9.00 0 0 0
26/04/2021
9.09
 0 9.09 9.09 9.09 0 0 0
23/04/2021
9.09
 1,000 9.53 9.53 9.09 0 0 0
22/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
20/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
19/04/2021
9.53
 800 9.53 9.53 9.53 0 0 0
16/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
15/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
14/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
13/04/2021
9.53
 0 9.53 9.53 9.53 0 0 0
12/04/2021
9.53
 8,600 9.00 9.53 9.53 0 0 0
09/04/2021
9.00
 0 9.00 9.00 9.00 0 0 0
08/04/2021
9.00
 0 9.00 9.00 9.00 0 0 0
07/04/2021
9.00
 800 9.35 9.35 9.00 0 0 0
06/04/2021
9.35
 10,200 9.27 9.35 9.35 0 0 0
05/04/2021
9.27
 0 9.27 9.27 9.27 0 0 0
02/04/2021
9.27
 100 9.18 9.27 9.27 100 0 0.0
01/04/2021
9.18
 0 9.18 9.18 9.18 0 0 0
31/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
30/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
29/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
26/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
25/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
24/03/2021
9.18
 1,071 8.91 9.18 9.18 0 0 0
23/03/2021
8.91
 400 9.09 9.09 8.91 400 0 0.0
22/03/2021
9.09
 6,200 8.91 9.09 9.09 0 0 0
19/03/2021
8.91
 13,900 9.53 9.53 8.91 10,000 0 0.1
18/03/2021
9.53
 15,500 9.44 9.53 8.91 10,000 0 0.1
17/03/2021
9.44
 0 9.62 9.44 9.44 0 0 0
16/03/2021
9.62
 4,900 9.35 9.62 9.35 0 0 0
15/03/2021
9.35
 700 8.73 9.35 9.18 0 0 0
12/03/2021
8.73
 700 8.91 8.91 8.73 0 0 0
11/03/2021
8.91
 10,200 9.09 9.35 8.91 200 0 0.0
10/03/2021
9.09
 0 9.09 9.09 9.09 0 0 0
09/03/2021
9.09
 800 9.09 9.09 9.00 0 0 0
08/03/2021
9.09
 19,700 8.91 9.09 8.91 500 0 0.0
05/03/2021
8.91
 1,000 8.91 8.91 8.91 1,000 0 0.0
04/03/2021
8.91
 0 8.91 8.91 8.91 0 0 0
03/03/2021
8.91
 838 9.09 9.09 8.91 0 0 0
02/03/2021
9.09
 25,100 8.91 9.09 8.37 4,400 0 0.0
01/03/2021
8.91
 0 8.91 8.91 8.91 0 0 0
26/02/2021
8.91
 8,200 9.18 9.18 8.91 8,200 0 0.1
25/02/2021
9.18
 1,100 8.91 9.27 9.18 0 0 0
24/02/2021
8.91
 12,200 8.91 8.91 8.91 200 0 0.0
23/02/2021
8.91
 2,600 8.91 8.91 8.91 2,600 0 0.0
22/02/2021
8.91
 0 8.91 8.91 8.91 0 0 0
19/02/2021
8.91
 8,500 8.91 8.91 8.91 200 0 0.0
18/02/2021
8.91
 3,000 8.91 8.91 8.91 200 0 0.0
17/02/2021
8.91
 200 8.91 8.91 8.91 200 0 0.0
09/02/2021
8.91
 0 8.91 8.91 8.91 0 0 0
08/02/2021
8.91
 2,400 8.64 8.91 8.91 100 0 0
05/02/2021
8.64
 700 8.55 8.64 8.64 0 0 0
04/02/2021
8.55
 0 8.55 8.55 8.55 0 0 0
03/02/2021
8.55
 0 8.55 8.55 8.55 0 0 0
02/02/2021
8.55
 0 8.55 8.55 8.55 0 0 0
01/02/2021
8.55
 1,200 9.09 9.09 8.55 0 0 0
29/01/2021
9.09
 5,000 8.73 9.09 9.09 100 0 0.0
28/01/2021
8.73
 400 8.73 9.98 8.73 0 0 0
27/01/2021
8.73
 0 8.73 8.73 8.73 0 0 0
26/01/2021
8.73
 500 8.55 8.73 8.73 500 0 0.0
25/01/2021
8.55
 0 8.55 8.55 8.55 0 0 0
22/01/2021
8.55
 3,400 8.46 8.55 8.55 0 0 0
21/01/2021
8.46
 1,200 9.09 9.09 8.46 200 0 0.0
20/01/2021
9.09
 9,396 8.91 9.09 8.46 490 0 0.0
19/01/2021
8.91
 0 8.91 8.91 8.91 0 0 0
18/01/2021
8.91
 110 8.91 8.91 8.91 110 0 0.0
15/01/2021
8.91
 0 8.91 8.91 8.91 0 0 0
14/01/2021
8.91
 0 8.91 8.91 8.91 0 0 0
13/01/2021
8.91
 91 8.91 8.91 8.91 0 0 0
12/01/2021
8.91
 13,000 8.91 9.00 8.46 1,900 0 0.0
11/01/2021
8.91
 0 8.91 8.91 8.91 0 0 0
08/01/2021
8.91
 5,000 8.91 8.91 8.91 0 0 0
07/01/2021
8.91
 15,000 8.82 8.91 8.91 0 0 0
06/01/2021
8.82
 2,000 8.91 8.91 8.73 0 0 0
05/01/2021
8.91
 14,800 8.46 8.91 8.91 0 0 0
04/01/2021
8.46
 0 8.46 8.46 8.46 0 0 0
31/12/2020
8.46
 0 8.46 8.46 8.46 0 0 0
30/12/2020
8.46
 100 9.80 9.80 8.46 0 0 0
29/12/2020
9.80
 100 9.18 9.80 9.80 0 0 0
28/12/2020
9.18
 16,000 8.64 9.18 9.09 0 0 0
25/12/2020
8.64
 900 7.48 8.64 7.57 0 0 0
24/12/2020
7.48
 500 7.48 7.57 7.48 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |