CTCP Sông Ba (sba)

30.25
-0.25
(-0.82%)
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
(2024-08-19) 		-1.50 -4.69% 285,700 0 0
30.30
32
30.50
2 tháng
(2024-07-22) 		-2 -6.15% 711,400 0 0
30.30
32.85
30.50
3 tháng
(2024-06-20) 		-2 -6.15% 1,062,500 0 0
30.30
34.50
30.50
6 tháng
(2024-03-22) 		0.68 2.29% 2,287,800 0 0
29.26
34.50
30.50
12 tháng
(2023-09-25) 		9.13 42.72% 4,701,900 -15,800 -0.5
21.37
34.50
30.50
24 tháng
(2022-09-29) 		10.15 49.91% 9,754,200 -50,558 -3.4
16.82
34.50
30.50
36 tháng
(2021-10-04) 		16.69 120.81% 16,306,500 15,972 -3.0
13.67
34.50
30.50
60 tháng
(2019-10-15) 		21.22 228.70% 31,938,620 141,642 -0.9
8.27
34.50
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
29.91
 1,000 29.36 29.91 29.36 0 0 0
24/04/2024
29.26
 6,900 29.54 29.63 29.17 0 0 0
23/04/2024
29.54
 8,500 30.05 30.05 29.54 0 0 0
22/04/2024
29.86
 3,100 29.96 29.96 29.54 0 0 0
19/04/2024
29.82
 9,800 28.62 29.82 28.62 0 0 0
17/04/2024
29.86
 2,100 29.12 29.86 29.12 0 0 0
16/04/2024
29.86
 31,500 29.54 29.86 29.26 0 0 0
15/04/2024
29.63
 1,800 29.82 30.00 29.59 0 0 0
12/04/2024
29.59
 5,600 29.59 30.00 29.54 0 0 0
11/04/2024
30.05
 17,200 29.63 30.05 29.54 0 0 0
10/04/2024
29.63
 8,000 30.05 30.09 29.63 0 0 0
09/04/2024
30.00
 8,000 29.82 30.00 29.82 0 0 0
08/04/2024
29.91
 10,000 29.63 30.00 29.63 0 0 0
05/04/2024
29.63
 38,000 29.63 30.42 29.54 0 0 0
04/04/2024
30.05
 38,400 30.00 30.05 29.54 0 0 0
03/04/2024
30.23
 15,200 29.59 30.23 29.54 0 0 0
02/04/2024
29.54
 12,500 29.26 30.00 29.26 0 0 0
01/04/2024
30.05
 1,500 30.09 30.09 29.08 0 0 0
29/03/2024
30.05
 9,800 29.86 30.05 29.86 0 0 0
28/03/2024
29.82
 14,400 28.80 29.82 28.80 0 0 0
27/03/2024
29.82
 12,800 29.96 30.00 29.54 0 0 0
26/03/2024
30.51
 1,500 30.88 30.88 30.51 0 0 0
25/03/2024
30.42
 11,500 29.82 30.42 29.54 0 0 0
22/03/2024
29.82
 17,000 29.77 30.65 29.82 0 0 0
21/03/2024
29.77
 2,500 30.83 30.83 29.77 0 0 0
20/03/2024
30.83
 4,600 30.92 31.20 30.69 0 0 0
19/03/2024
30.92
 7,100 31.99 31.99 29.82 0 0 0
18/03/2024
31.99
 22,100 30.83 31.99 29.54 0 0 0
15/03/2024
30.83
 7,200 31.20 31.20 30.19 0 0 0
14/03/2024
31.20
 17,700 29.54 31.20 29.54 0 0 0
13/03/2024
29.54
 27,900 30.19 30.19 29.08 0 0 0
12/03/2024
30.19
 13,400 30.19 30.19 28.62 0 0 0
11/03/2024
30.19
 7,800 30.42 30.42 29.54 0 0 0
08/03/2024
30.42
 11,600 30.46 30.46 29.54 0 0 0
07/03/2024
30.46
 3,900 30.83 30.83 29.63 0 0 0
06/03/2024
30.83
 11,100 31.29 31.29 30.37 0 0 0
05/03/2024
31.29
 7,400 31.29 31.29 30.46 0 0 0
04/03/2024
31.29
 13,200 30.46 31.29 29.54 0 0 0
01/03/2024
30.46
 13,900 30.60 30.60 28.75 0 0 0
29/02/2024
30.60
 19,000 28.62 30.60 27.14 0 0 0
28/02/2024
28.62
 23,400 27.69 28.62 26.77 0 0 0
27/02/2024
27.69
 13,400 27.69 27.69 26.77 0 0 0
26/02/2024
27.69
 32,900 27.69 27.69 26.77 0 0 0
23/02/2024
27.69
 5,600 26.86 27.69 26.77 0 0 0
22/02/2024
26.86
 4,800 26.77 26.95 26.68 0 0 0
21/02/2024
26.77
 23,500 26.77 26.95 26.77 0 0 0
20/02/2024
26.77
 11,500 26.77 26.86 26.77 0 0 0
19/02/2024
26.77
 40,900 26.68 26.77 26.68 0 0 0
16/02/2024
26.68
 30,600 26.77 26.77 26.68 0 0 0
15/02/2024
26.77
 26,200 27.23 27.23 26.77 0 0 0
07/02/2024
27.23
 9,500 26.86 27.23 26.86 0 0 0
06/02/2024
26.86
 4,700 26.86 26.86 26.45 0 0 0
05/02/2024
26.86
 7,200 26.86 27.14 26.82 0 0 0
02/02/2024
26.86
 14,300 26.77 26.86 26.72 0 0 0
01/02/2024
26.77
 6,500 26.77 27.19 25.85 0 0 0
31/01/2024
26.77
 16,600 27.19 27.19 26.35 0 0 0
30/01/2024
27.19
 22,500 26.68 27.23 25.75 0 0 0
29/01/2024
26.68
 33,200 26.77 26.86 26.49 0 11,400 -0.3
26/01/2024
26.77
 15,700 26.77 26.77 25.48 0 0 0
25/01/2024
26.77
 11,200 27.19 27.23 25.29 0 4,400 -0.1
24/01/2024
27.19
 7,500 27.32 27.32 26.95 0 0 0
23/01/2024
27.32
 64,300 26.77 27.32 25.85 0 0 0
22/01/2024
26.77
 36,600 25.85 26.77 25.75 0 0 0
19/01/2024
25.85
 26,700 25.71 25.85 24.65 0 0 0
18/01/2024
25.71
 16,700 25.20 25.71 24.92 0 0 0
17/01/2024
25.20
 34,700 25.75 25.75 25.15 0 0 0
16/01/2024
25.75
 36,000 25.48 25.75 24.46 0 0 0
15/01/2024
25.48
 10,900 24.19 25.48 24.19 0 0 0
12/01/2024
24.19
 12,000 23.82 24.19 23.91 0 0 0
11/01/2024
23.82
 15,300 23.82 23.91 23.82 0 0 0
10/01/2024
23.82
 7,700 23.82 23.82 23.82 0 0 0
09/01/2024
23.82
 6,500 23.95 23.95 23.72 0 0 0
08/01/2024
23.95
 11,800 23.82 23.95 23.82 0 0 0
05/01/2024
23.82
 11,000 23.77 23.82 23.59 0 0 0
04/01/2024
23.77
 500 23.86 23.86 23.77 0 0 0
03/01/2024
23.86
 21,800 23.82 23.86 23.45 0 0 0
02/01/2024
23.82
 2,800 23.91 23.91 23.45 0 0 0
29/12/2023
23.91
 12,600 23.72 23.91 23.54 0 0 0
28/12/2023
23.72
 13,200 23.72 23.82 23.63 0 0 0
27/12/2023
23.72
 7,200 23.54 23.72 23.54 0 0 0
26/12/2023
23.54
 8,000 23.68 23.68 23.35 0 0 0
25/12/2023
23.68
 13,700 23.63 23.72 23.63 0 0 0
22/12/2023
23.63
 9,300 23.35 23.72 23.12 0 0 0
21/12/2023
23.35
 8,800 23.35 23.45 23.12 0 0 0
20/12/2023
23.35
 10,500 23.31 23.40 23.08 0 0 0
19/12/2023
23.31
 27,800 23.45 23.45 22.99 0 0 0
18/12/2023
23.45
 105,300 23.45 23.45 22.99 0 0 0
15/12/2023
23.45
 48,900 23.08 23.45 22.99 0 0 0
14/12/2023
23.08
 47,700 23.45 23.86 23.08 0 0 0
13/12/2023
23.45
 8,500 23.54 23.54 23.03 0 0 0
12/12/2023
23.54
 1,700 23.72 23.72 23.26 0 0 0
11/12/2023
23.72
 900 23.91 23.91 23.26 0 0 0
08/12/2023
23.91
 9,700 23.72 23.91 23.08 0 0 0
07/12/2023
23.72
 84,200 23.77 23.86 22.52 0 0 0
06/12/2023
23.77
 13,900 23.95 23.95 23.08 0 0 0
05/12/2023
23.95
 31,400 23.95 24.09 23.08 0 0 0
04/12/2023
23.95
 3,700 24.00 24.00 23.54 0 0 0
01/12/2023
24.00
 1,300 23.72 24.32 24.00 0 0 0
30/11/2023
23.72
 2,000 23.91 24.00 23.72 0 0 0
29/11/2023
23.91
 0 23.91 23.91 23.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |