CTCP Sông Ba (sba)

29
-0.30
(-1.02%)
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
(2025-03-10) 		-0.70 -2.33% 559,100 -2,500 -0.1
29.30
30.45
29.30
2 tháng
(2025-02-07) 		-1.15 -3.78% 998,300 -2,500 -0.1
29.30
30.60
29.30
3 tháng
(2025-01-08) 		-0.50 -1.68% 1,141,800 -2,500 -0.1
29.30
30.60
29.30
6 tháng
(2024-10-10) 		-1.65 -5.33% 1,985,000 -2,800 -0.1
29.30
31
29.30
12 tháng
(2024-04-15) 		-0.33 -1.12% 4,189,500 -2,800 -0.1
29.26
34.50
29.30
24 tháng
(2023-04-19) 		8.16 38.63% 9,049,800 -48,000 -1.3
20.66
34.50
29.30
36 tháng
(2022-04-25) 		13.72 88.09% 15,283,300 -40,928 -4.1
15.46
34.50
29.30
60 tháng
(2020-05-04) 		20.46 231.55% 31,549,760 143,122 -1.0
8.74
34.50
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
30.35
 27,800 30 30.40 30 0 0 0
07/11/2024
30.40
 23,200 28.90 30.40 28.90 0 0 0
06/11/2024
29.70
 12,200 30.10 30.10 29.70 0 0 0
05/11/2024
30.45
 35,400 30.10 30.50 30 0 0 0
04/11/2024
30.40
 3,600 30.55 30.55 30 0 0 0
01/11/2024
30.55
 1,600 30.20 30.60 30.20 0 0 0
31/10/2024
30.50
 800 30 30.50 30 0 0 0
30/10/2024
30.10
 1,700 30.70 30.70 30.05 0 0 0
29/10/2024
30.40
 2,000 30.40 30.40 30.40 0 0 0
28/10/2024
30.75
 5,600 30.50 30.75 30 0 0 0
25/10/2024
30.50
 6,300 30.05 30.50 30.05 0 0 0
24/10/2024
30.50
 11,900 29.75 30.50 29.75 0 300 -0.0
23/10/2024
30.30
 6,600 30.55 30.55 30 0 0 0
22/10/2024
30.55
 15,200 29.85 30.55 29.85 0 0 0
21/10/2024
30.50
 26,100 30.45 30.50 30.30 0 0 0
18/10/2024
30.50
 46,100 30.50 30.55 30.50 0 0 0
17/10/2024
30.90
 1,000 30.90 30.90 30.90 0 0 0
16/10/2024
31
 5,200 30.40 31 30.40 0 0 0
15/10/2024
30.50
 1,000 30.50 30.50 30.50 0 0 0
14/10/2024
30.55
 300 30.55 30.55 30.55 0 0 0
11/10/2024
30.55
 12,100 30.50 30.60 30.25 0 0 0
10/10/2024
30.95
 19,400 31 31 30.50 0 0 0
09/10/2024
30.50
 13,800 30.50 30.60 30.50 0 0 0
08/10/2024
30.50
 18,800 30.50 31 30.50 0 0 0
07/10/2024
30.50
 5,300 30.95 31.20 30.50 0 0 0
04/10/2024
30.30
 5,700 30.30 30.85 30.25 0 0 0
03/10/2024
30.35
 5,000 30.45 30.50 30.35 0 0 0
02/10/2024
30.45
 4,800 30.50 30.50 30.45 0 0 0
01/10/2024
30.50
 4,000 30.50 30.75 30.50 0 0 0
30/09/2024
30.50
 1,600 30.30 30.50 30.30 0 0 0
27/09/2024
30.25
 15,300 30.25 30.55 30.25 0 0 0
26/09/2024
30.25
 24,300 30.50 30.65 30.25 0 0 0
25/09/2024
30.70
 12,200 30.25 30.70 30.20 0 0 0
24/09/2024
30.20
 12,500 30.20 30.30 30.20 0 0 0
23/09/2024
30.20
 3,700 30.40 30.40 30.20 0 0 0
20/09/2024
30.40
 1,700 30.10 30.75 30.05 0 0 0
19/09/2024
30.25
 9,400 30.60 30.60 30.25 0 0 0
18/09/2024
30.50
 2,900 30.50 30.50 30.50 0 0 0
17/09/2024
30.30
 11,500 30.65 30.65 30.30 0 0 0
16/09/2024
30.65
 10,600 31 31 30.65 0 0 0
13/09/2024
31.20
 3,700 31.25 31.30 30.50 0 0 0
12/09/2024
31.30
 26,800 30.60 31.30 30.50 0 0 0
11/09/2024
30.55
 55,200 30.70 30.70 30.50 0 0 0
10/09/2024
30.75
 200 30.75 30.75 30.75 0 0 0
09/09/2024
31
 1,900 30.70 31.45 30.70 0 0 0
06/09/2024
31.50
 45,400 30.55 31.50 30.55 0 0 0
05/09/2024
30.80
 48,400 31.05 31.50 30.80 0 0 0
04/09/2024
31.60
 10,700 30.90 31.60 30.90 0 0 0
30/08/2024
31.60
 5,100 31.25 31.60 31.25 0 0 0
29/08/2024
31.30
 11,500 31.25 31.30 31.20 0 0 0
28/08/2024
31.25
 600 31.25 31.25 31.25 0 0 0
27/08/2024
31.40
 4,300 31.50 31.50 31.40 0 0 0
26/08/2024
31.70
 3,100 31.30 31.70 31.30 0 0 0
23/08/2024
31.60
 26,300 31.60 31.70 31 0 0 0
22/08/2024
31.70
 300 31.80 31.80 31.70 0 0 0
21/08/2024
31.40
 9,000 31.35 31.40 31.35 0 0 0
20/08/2024
31.40
 7,900 31.40 31.40 31.40 0 0 0
19/08/2024
32
 300 32 32 32 0 0 0
16/08/2024
32.20
 1,700 31.50 32.20 31.50 0 0 0
15/08/2024
32.35
 700 31.30 32.35 31.20 0 0 0
14/08/2024
31.70
 12,200 31.70 31.70 31.70 0 0 0
13/08/2024
31.70
 5,800 31.25 32.40 31.25 0 0 0
12/08/2024
32.45
 5,100 31.70 32.45 31.70 0 0 0
09/08/2024
32.45
 14,100 32 32.45 31.80 0 0 0
08/08/2024
32
 3,300 31.55 32 31.55 0 0 0
07/08/2024
31.70
 15,900 31.60 31.70 31.60 0 0 0
06/08/2024
32
 20,200 31.60 32 31.60 0 0 0
05/08/2024
32.30
 46,800 31.60 32.35 30.70 0 0 0
02/08/2024
32
 20,100 32.80 32.80 31.70 0 0 0
01/08/2024
32.35
 44,800 31.90 32.35 31.60 0 0 0
31/07/2024
31.90
 27,100 32 32 31.85 0 0 0
30/07/2024
32
 7,300 32.40 32.40 32 0 0 0
29/07/2024
32.45
 19,300 31.95 32.45 31.95 0 0 0
26/07/2024
32
 14,300 31.95 32 31.95 0 0 0
25/07/2024
32
 23,100 32.05 32.05 32 0 0 0
24/07/2024
32.05
 68,200 32.05 32.05 31.90 0 0 0
23/07/2024
32.85
 10,300 32.50 32.85 32 0 0 0
22/07/2024
32.50
 65,400 32.50 32.60 32.50 0 0 0
19/07/2024
32.50
 10,700 32.50 32.50 32.50 0 0 0
18/07/2024
32.50
 1,500 32.60 32.60 32.50 0 0 0
17/07/2024
32.60
 3,500 32.80 32.80 32.60 0 0 0
16/07/2024
33
 9,900 33 33 32.85 0 0 0
15/07/2024
33
 9,000 32.90 33 32.60 0 0 0
12/07/2024
33
 2,800 32.70 33 32.70 0 0 0
11/07/2024
33
 33,000 32.90 33 32.70 0 0 0
10/07/2024
32.85
 6,000 32.80 33 32.80 0 0 0
09/07/2024
32.80
 5,300 32.95 33 32.80 0 0 0
08/07/2024
32.95
 26,900 32.60 32.95 32.60 0 0 0
05/07/2024
32.60
 18,600 33.20 33.20 32.55 0 0 0
04/07/2024
32.60
 12,600 32.40 33 32.40 0 0 0
03/07/2024
32.60
 3,000 32.60 32.80 32.60 0 0 0
02/07/2024
32.85
 54,300 32.70 32.85 32.40 0 0 0
01/07/2024
32.75
 26,900 32.75 32.90 32.75 0 0 0
28/06/2024
33.80
 7,900 33 33.95 32.50 0 0 0
27/06/2024
33.20
 6,000 32.60 33.85 32.60 0 0 0
26/06/2024
33.90
 21,400 34.35 34.35 32.50 0 0 0
25/06/2024
34.50
 30,600 32.20 34.50 32.20 0 0 0
24/06/2024
32.40
 11,400 32.25 32.60 32.15 0 0 0
21/06/2024
32.40
 14,300 32.20 32.50 32.10 0 0 0
20/06/2024
32.50
 35,500 32.50 32.50 32.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |