CTCP Sông Ba (sba)

30.40
-0.05
(-0.16%)
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
(2024-10-23) 		0.10 0.33% 313,900 -300 -0.0
29.70
30.80
30.40
2 tháng
(2024-09-23) 		0.20 0.66% 567,300 -300 -0.0
29.70
31
30.40
3 tháng
(2024-08-26) 		-1.30 -4.10% 820,300 -300 -0.0
29.70
31.70
30.40
6 tháng
(2024-05-27) 		-0.99 -3.14% 2,225,600 -300 -0.0
29.70
34.50
30.40
12 tháng
(2023-11-28) 		6.49 27.15% 4,251,600 -16,100 -0.5
23.08
34.50
30.40
24 tháng
(2022-12-05) 		12.15 66.54% 8,944,700 -47,608 -2.7
18.25
34.50
30.40
36 tháng
(2021-12-08) 		15.44 103.20% 15,076,200 16,772 -3.0
14.73
34.50
30.40
60 tháng
(2019-12-19) 		20.93 221.07% 31,605,480 141,452 -1.0
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)
21/11/2018
8.13
 9,820 8.11 8.13 8.05 0 0 0
20/11/2018
8.11
 17,110 8.08 8.11 8.08 0 0 0
19/11/2018
8.08
 13,500 8.08 8.11 8.08 0 0 0
16/11/2018
8.08
 15,420 8.08 8.08 8.05 0 0 0
15/11/2018
8.08
 5,670 8.05 8.08 8.08 0 0 0
14/11/2018
8.05
 18,640 8.08 8.13 8.02 0 0 0
13/11/2018
8.08
 8,950 8.08 8.08 8.05 0 0 0
12/11/2018
8.08
 15,350 8.08 8.08 8.05 0 0 0
09/11/2018
8.08
 23,180 8.08 8.13 8.05 0 0 0
08/11/2018
8.08
 1,160 8.05 8.08 8.05 0 0 0
07/11/2018
8.05
 15,650 8.05 8.08 8.05 0 0 0
06/11/2018
8.05
 5,150 8.05 8.08 8.05 0 0 0
05/11/2018
8.05
 3,790 8.11 8.11 8.05 0 0 0
02/11/2018
8.11
 43,560 8.11 8.16 8.05 0 0 0
01/11/2018
8.11
 4,750 8.11 8.13 7.90 0 0 0
31/10/2018
8.11
 11,480 8.13 8.13 8.11 0 0 0
30/10/2018
8.13
 4,800 8.13 8.13 8.13 0 0 0
29/10/2018
8.13
 10,550 8.13 8.13 8.11 0 0 0
26/10/2018
8.13
 13,100 8.13 8.13 8.08 0 0 0
25/10/2018
8.13
 2,860 8.13 8.13 8.08 0 0 0
24/10/2018
8.13
 16,180 8.08 8.13 8.08 0 0 0
23/10/2018
8.08
 19,840 8.19 8.19 8.02 0 0 0
22/10/2018
8.19
 26,360 8.25 8.31 8.19 0 0 0
19/10/2018
8.25
 2,500 8.25 8.25 8.25 0 400 -0.0
18/10/2018
8.25
 10,810 8.31 8.31 8.22 0 0 0
17/10/2018
8.31
 4,100 8.25 8.31 8.25 0 0 0
16/10/2018
8.25
 2,520 8.25 8.43 8.25 0 0 0
15/10/2018
8.25
 3,780 8.43 8.43 8.25 0 0 0
12/10/2018
8.43
 4,340 8.43 8.43 8.28 0 0 0
11/10/2018
8.43
 5,800 8.48 8.48 8.31 0 0 0
10/10/2018
8.48
 4,380 8.51 8.51 8.48 0 0 0
09/10/2018
8.51
 6,680 8.77 8.77 8.51 0 0 0
08/10/2018
8.77
 11,330 8.43 8.77 8.37 100 0 0.0
05/10/2018
8.43
 15,200 8.43 8.48 8.40 0 0 0
04/10/2018
8.43
 15,420 8.48 8.48 8.40 0 0 0
03/10/2018
8.48
 12,400 8.43 8.48 8.43 0 0 0
02/10/2018
8.43
 11,720 8.48 8.54 8.43 0 0 0
01/10/2018
8.48
 6,700 8.48 8.54 8.43 0 0 0
28/09/2018
8.48
 8,390 8.54 8.54 8.45 0 0 0
27/09/2018
8.54
 7,160 8.54 8.54 8.48 0 300 -0.0
26/09/2018
8.54
 15,170 8.48 8.54 8.48 0 0 0
25/09/2018
8.48
 7,880 8.48 8.60 8.48 0 0 0
24/09/2018
8.48
 12,860 8.48 8.48 8.37 0 1,500 -0.0
21/09/2018
8.48
 530 8.54 8.54 8.43 0 0 0
20/09/2018
8.54
 4,200 8.60 8.60 8.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |