CTCP Sông Ba (sba)

30.40
0.15
(0.50%)
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
(2024-08-21) 		-1 -3.18% 288,600 0 0
30.25
31.70
30.40
2 tháng
(2024-07-22) 		-2.10 -6.46% 722,500 0 0
30.25
32.85
30.40
3 tháng
(2024-06-24) 		-2 -6.17% 1,023,800 0 0
30.25
34.50
30.40
6 tháng
(2024-03-25) 		-0.02 -0.05% 2,281,900 0 0
29.26
34.50
30.40
12 tháng
(2023-09-26) 		8.89 41.34% 4,686,000 -15,800 -0.5
21.46
34.50
30.40
24 tháng
(2022-10-03) 		9.56 45.89% 9,729,100 -50,558 -3.1
16.82
34.50
30.40
36 tháng
(2021-10-06) 		16.22 114.39% 16,214,500 15,372 -3.0
13.67
34.50
30.40
60 tháng
(2019-10-17) 		21.18 229.86% 31,934,040 141,642 -0.9
8.27
34.50
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
8.60
 1,200 8.48 8.72 8.43 0 0 0
18/09/2018
8.48
 8,500 8.48 8.48 8.48 0 0 0
17/09/2018
8.48
 4,660 8.43 8.48 8.43 0 0 0
14/09/2018
8.43
 3,810 8.57 8.60 8.43 0 0 0
13/09/2018
8.57
 13,850 8.40 8.57 8.31 0 6,570 -0.1
12/09/2018
8.40
 3,890 8.37 8.40 8.31 0 0 0
11/09/2018
8.37
 21,370 8.31 8.43 8.31 0 0 0
10/09/2018
8.31
 85,510 8.31 8.37 8.31 0 0 0
07/09/2018
8.31
 17,130 8.37 8.37 8.31 0 0 0
06/09/2018
8.37
 38,930 8.37 8.37 8.31 0 3,500 -0.1
05/09/2018
8.37
 10,730 8.37 8.37 8.34 0 0 0
04/09/2018
8.37
 9,680 8.37 8.43 8.34 0 5,000 -0.1
31/08/2018
8.37
 12,140 8.37 8.43 8.37 0 1,200 -0.0
30/08/2018
8.37
 1,030 8.34 8.40 8.34 0 0 0
29/08/2018
8.34
 270 8.34 8.37 8.34 0 0 0
28/08/2018
8.34
 20,390 8.37 8.92 8.34 0 1,900 -0.0
27/08/2018
8.37
 27,230 8.43 8.43 8.37 0 290 -0.0
24/08/2018
8.43
 0 8.43 8.43 8.43 0 0 0
23/08/2018
8.43
 7,570 8.43 8.48 8.43 0 3,050 -0.0
22/08/2018
8.43
 21,520 8.45 8.45 8.37 0 8,840 -0.1
21/08/2018
8.45
 11,000 8.48 8.48 8.19 0 0 0
20/08/2018
8.48
 23,670 8.48 8.48 8.37 0 0 0
17/08/2018
8.48
 31,810 8.43 8.48 8.37 0 10,000 -0.1
16/08/2018
8.43
 37,170 8.37 8.66 8.37 0 10 -0.0
15/08/2018
8.37
 37,010 8.43 8.43 8.37 0 15,000 -0.2
14/08/2018
8.43
 29,000 8.48 8.48 8.43 0 0 0
13/08/2018
8.48
 36,000 8.54 8.54 8.43 0 20,000 -0.3
10/08/2018
8.54
 31,510 8.69 8.69 8.37 0 0 0
09/08/2018
8.69
 23,740 8.66 8.69 8.43 10 0 0.0
08/08/2018
8.66
 2,730 8.69 8.69 8.48 0 0 0
07/08/2018
8.69
 37,810 8.54 8.69 8.54 0 0 0
06/08/2018
8.54
 31,510 8.54 8.54 8.54 0 0 0
03/08/2018
8.54
 43,910 8.54 8.54 8.54 0 0 0
02/08/2018
8.54
 35,570 8.66 8.66 8.54 0 0 0
01/08/2018
8.66
 18,500 8.72 8.72 8.57 0 0 0
31/07/2018
8.72
 330 8.72 8.72 8.60 0 0 0
30/07/2018
8.72
 85,210 8.72 8.72 8.72 0 0 0
27/07/2018
8.72
 22,300 8.54 8.72 8.54 0 0 0
26/07/2018
8.54
 47,740 8.72 8.72 8.43 0 0 0
25/07/2018
8.72
 31,250 8.77 8.77 8.51 0 0 0
24/07/2018
8.77
 6,070 8.95 8.95 8.66 0 0 0
23/07/2018
8.95
 1,030 9.12 9.12 8.95 0 0 0
20/07/2018
9.12
 45,820 9.18 9.18 8.57 7,610 0 0.1
19/07/2018
9.18
 17,770 8.60 9.18 8.60 2,500 0 0.0
18/07/2018
8.60
 6,580 8.60 8.66 8.60 2,500 0 0.0
17/07/2018
8.60
 22,910 8.60 8.60 8.54 20,000 0 0.3
16/07/2018
8.60
 15,960 8.60 8.63 8.60 7,890 0 0.1
13/07/2018
8.60
 400 8.57 8.60 8.57 200 0 0.0
12/07/2018
8.57
 1,970 8.57 8.72 8.57 1,960 0 0.0
11/07/2018
8.57
 10 8.60 8.60 8.57 0 0 0
10/07/2018
8.60
 10,690 8.60 8.63 8.54 8,370 0 0.1
09/07/2018
8.60
 11,570 8.60 8.60 8.57 9,580 0 0.1
06/07/2018
8.60
 36,860 8.54 8.60 8.54 7,000 0 0.1
05/07/2018
8.54
 2,570 8.51 8.60 8.54 0 0 0
04/07/2018
8.51
 41,460 8.51 8.60 8.48 16,050 0 0.2
03/07/2018
8.51
 20 8.54 8.54 8.51 0 0 0
02/07/2018
8.54
 4,250 8.60 8.60 8.54 4,050 0 0.1
29/06/2018
8.60
 8,610 8.60 8.60 8.48 0 0 0
28/06/2018
8.60
 12,010 8.66 8.66 8.54 9,900 1,000 0.1
27/06/2018
8.66
 0 8.66 8.66 8.66 0 0 0
26/06/2018
8.66
 200 8.48 8.66 8.66 0 0 0
25/06/2018
8.48
 58,700 8.60 8.66 8.48 39,950 0 0.6
22/06/2018
8.60
 8,660 8.43 8.60 8.51 0 0 0
21/06/2018
8.43
 36,000 8.60 8.60 8.43 30,050 0 0.4
20/06/2018
8.60
 38,970 8.54 8.60 8.43 0 0 0
19/06/2018
8.54
 11,350 8.54 8.60 8.48 0 0 0
18/06/2018
8.54
 18,810 8.60 8.60 8.54 0 0 0
15/06/2018
8.60
 7,200 8.60 8.60 8.60 0 0 0
14/06/2018
8.60
 15,600 8.60 8.60 8.60 0 0 0
13/06/2018
8.60
 11,530 8.60 8.69 8.60 1,000 0 0.0
12/06/2018
8.60
 50,610 8.60 8.69 8.60 6,000 0 0.1
11/06/2018
8.60
 43,830 8.66 8.72 8.60 0 0 0
08/06/2018
8.66
 126,520 8.63 8.66 8.66 2,700 0 0.0
07/06/2018
8.63
 5,270 8.63 8.69 8.63 0 0 0
06/06/2018
8.63
 26,530 8.60 8.69 8.60 0 0 0
05/06/2018
8.60
 14,270 8.69 8.69 8.60 0 0 0
04/06/2018
8.69
 21,750 8.60 8.69 8.54 0 0 0
01/06/2018
8.60
 15,040 8.60 8.60 8.54 0 0 0
31/05/2018
8.60
 8,250 8.63 8.72 8.54 0 0 0
30/05/2018
8.63
 18,030 8.60 8.66 8.60 0 0 0
29/05/2018
8.60
 31,070 8.60 8.72 8.43 0 0 0
28/05/2018
8.60
 31,310 8.60 8.66 8.60 0 0 0
25/05/2018
8.60
 54,550 8.66 8.72 8.54 0 4,430 -0.1
24/05/2018
8.66
 47,240 8.77 8.77 8.66 0 0 0
23/05/2018
8.77
 71,750 8.83 8.83 8.72 0 200 -0.0
22/05/2018
8.83
 28,030 8.77 8.86 8.77 0 0 0
21/05/2018
8.77
 181,410 8.86 8.86 8.60 0 0 0
18/05/2018
8.86
 80 8.72 8.86 8.77 0 0 0
17/05/2018
8.72
 8,700 8.77 8.95 8.72 0 0 0
16/05/2018
8.77
 204,980 8.83 8.83 8.72 0 0 0
15/05/2018
8.83
 42,600 8.86 8.86 8.83 140 0 0.0
14/05/2018
8.86
 261,110 8.83 8.95 8.83 0 0 0
11/05/2018
8.83
 81,420 8.83 8.86 8.83 0 0 0
10/05/2018
8.83
 9,520 8.83 8.89 8.83 0 0 0
09/05/2018
8.83
 5,650 8.83 8.86 8.80 0 0 0
08/05/2018
8.83
 11,400 8.83 8.86 8.83 0 0 0
07/05/2018
8.83
 16,080 8.77 8.86 8.83 0 0 0
04/05/2018
8.77
 20,140 8.86 8.86 8.77 0 0 0
03/05/2018
8.86
 4,390 8.83 8.86 8.77 0 0 0
02/05/2018
8.83
 13,180 8.83 8.86 8.77 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |