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)
19/04/2017
6.39
 5,800 6.39 6.44 6.39 0 0 0
18/04/2017
6.39
 20,260 6.49 6.49 6.39 0 0 0
17/04/2017
6.49
 10,130 6.49 6.59 6.49 0 0 0
14/04/2017
6.49
 29,010 6.49 6.51 6.44 0 0 0
13/04/2017
6.49
 11,160 6.51 6.68 6.49 0 0 0
12/04/2017
6.51
 14,570 6.64 6.81 6.51 0 0 0
11/04/2017
6.64
 1,540 6.68 6.68 6.49 0 0 0
10/04/2017
6.68
 4,370 6.49 6.76 6.41 0 0 0
07/04/2017
6.49
 20,800 6.49 6.64 6.44 0 0 0
05/04/2017
6.49
 42,660 6.73 6.88 6.49 0 0 0
04/04/2017
6.73
 6,160 7.08 7.08 6.68 0 0 0
03/04/2017
7.08
 3,960 6.83 7.08 6.88 0 0 0
31/03/2017
6.83
 6,130 6.78 6.86 6.66 0 0 0
30/03/2017
6.78
 147,980 6.46 6.88 6.46 0 0 0
29/03/2017
6.46
 34,030 6.46 6.51 6.44 0 0 0
28/03/2017
6.46
 62,230 6.44 6.49 6.41 0 0 0
27/03/2017
6.44
 79,010 6.41 6.44 6.41 0 0 0
24/03/2017
6.41
 6,010 6.44 6.46 6.41 0 0 0
23/03/2017
6.44
 11,770 6.39 6.44 6.34 0 0 0
22/03/2017
6.39
 18,480 6.49 6.49 6.39 0 0 0
21/03/2017
6.49
 19,740 6.39 6.49 6.39 0 0 0
20/03/2017
6.39
 48,780 6.39 6.44 6.39 0 0 0
17/03/2017
6.39
 119,850 6.39 6.49 6.39 0 0 0
16/03/2017
6.39
 34,090 6.44 6.44 6.39 0 0 0
15/03/2017
6.44
 125,710 6.41 6.49 6.41 0 0 0
14/03/2017
6.41
 88,550 6.41 6.44 6.41 0 0 0
13/03/2017
6.41
 185,060 6.34 6.49 6.39 0 0 0
10/03/2017
6.34
 69,170 6.39 6.39 6.34 0 0 0
09/03/2017
6.39
 6,610 6.34 6.39 6.32 0 0 0
08/03/2017
6.34
 13,220 6.39 6.39 6.34 0 0 0
07/03/2017
6.39
 53,520 6.39 6.44 6.39 0 0 0
06/03/2017
6.39
 138,090 6.39 6.44 6.39 0 0 0
03/03/2017
6.39
 41,330 6.39 6.39 6.39 0 0 0
02/03/2017
6.39
 135,210 6.39 6.49 6.39 0 0 0
01/03/2017
6.39
 41,720 6.34 6.39 6.29 0 0 0
28/02/2017
6.34
 122,010 6.29 6.39 6.32 0 0 0
27/02/2017
6.29
 49,040 6.19 6.39 6.19 0 0 0
24/02/2017
6.19
 17,120 6.24 6.29 6.19 0 0 0
23/02/2017
6.24
 21,760 6.34 6.37 6.19 0 0 0
22/02/2017
6.34
 30,740 6.34 6.39 6.24 0 0 0
21/02/2017
6.34
 40,740 6.14 6.34 6.19 0 0 0
20/02/2017
6.14
 49,300 6.00 6.19 6.00 0 0 0
17/02/2017
6.00
 35,790 6.00 6.02 6.00 0 0 0
16/02/2017
6.00
 18,180 5.95 6.05 5.95 0 0 0
15/02/2017
5.95
 37,850 6.00 6.00 5.95 0 0 0
14/02/2017
6.00
 38,350 6.02 6.05 6.00 0 0 0
13/02/2017
6.02
 3,860 6.02 6.02 6.02 0 0 0
10/02/2017
6.02
 36,960 6.02 6.02 6.00 0 0 0
09/02/2017
6.02
 16,750 6.00 6.05 6.00 0 0 0
08/02/2017
6.00
 13,590 6.00 6.05 5.90 0 0 0
07/02/2017
6.00
 49,070 6.05 6.05 5.97 0 0 0
06/02/2017
6.05
 82,210 5.95 6.07 5.95 0 0 0
03/02/2017
5.95
 126,510 6.00 6.05 5.95 0 0 0
02/02/2017
6.00
 13,110 5.95 6.00 5.95 0 0 0
25/01/2017
5.95
 29,210 5.68 5.95 5.65 0 0 0
24/01/2017
5.68
 25,000 5.68 5.75 5.68 0 0 0
23/01/2017
5.68
 28,660 5.68 5.73 5.68 0 0 0
20/01/2017
5.68
 22,120 5.68 5.70 5.68 0 0 0
19/01/2017
5.68
 3,670 5.70 5.70 5.65 0 0 0
18/01/2017
5.70
 10,210 5.60 5.70 5.65 0 0 0
17/01/2017
5.60
 26,340 5.60 5.65 5.60 0 0 0
16/01/2017
5.60
 23,090 5.60 5.60 5.55 0 0 0
13/01/2017
5.60
 13,500 5.55 5.60 5.55 0 0 0
12/01/2017
5.55
 7,060 5.55 5.55 5.53 0 0 0
11/01/2017
5.55
 13,960 5.50 5.58 5.50 0 0 0
10/01/2017
5.50
 1,090 5.55 5.55 5.50 0 0 0
09/01/2017
5.55
 80 5.46 5.55 5.48 0 0 0
06/01/2017
5.46
 39,160 5.60 5.60 5.46 0 0 0
05/01/2017
5.60
 14,330 5.60 5.60 5.55 0 0 0
04/01/2017
5.60
 10,560 5.53 5.60 5.55 0 0 0
03/01/2017
5.53
 62,630 5.58 5.60 5.46 0 0 0
30/12/2016
5.58
 10,700 5.60 5.60 5.38 0 0 0
29/12/2016
5.60
 6,480 5.46 5.60 5.46 0 0 0
28/12/2016
5.46
 124,830 5.58 5.65 5.41 0 0 0
27/12/2016
5.58
 25,390 5.60 5.65 5.55 0 0 0
26/12/2016
5.60
 22,420 5.70 5.70 5.60 0 0 0
23/12/2016
5.70
 15,990 5.70 5.70 5.55 0 0 0
22/12/2016
5.70
 24,530 5.50 5.70 5.50 0 0 0
21/12/2016
5.50
 64,310 5.70 5.80 5.50 0 0 0
20/12/2016
5.70
 42,250 5.68 5.80 5.70 0 0 0
19/12/2016
5.68
 37,310 5.68 5.80 5.68 0 0 0
16/12/2016
5.68
 64,270 5.46 5.70 5.60 0 0 0
15/12/2016
5.46
 8,630 5.60 5.60 5.46 0 0 0
14/12/2016
5.60
 189,970 5.26 5.60 5.28 0 0 0
13/12/2016
5.26
 36,210 5.21 5.36 5.21 0 0 0
12/12/2016
5.21
 61,520 5.28 5.36 5.21 0 0 0
09/12/2016
5.28
 33,040 5.26 5.33 5.26 0 0 0
08/12/2016
5.26
 74,130 5.26 5.26 5.26 0 0 0
07/12/2016
5.26
 85,130 5.26 5.28 5.26 0 0 0
06/12/2016
5.26
 27,750 5.26 5.31 5.26 0 0 0
05/12/2016
5.26
 26,670 5.26 5.31 5.26 0 0 0
02/12/2016
5.26
 55,610 5.26 5.26 5.23 0 0 0
01/12/2016
5.26
 27,350 5.21 5.26 5.23 0 4,000 -0.0
30/11/2016
5.21
 16,910 5.16 5.26 5.19 0 0 0
29/11/2016
5.16
 92,340 5.26 5.28 5.16 0 0 0
28/11/2016
5.26
 141,460 5.28 5.31 5.26 0 0 0
25/11/2016
5.28
 28,530 5.28 5.28 5.28 0 0 0
24/11/2016
5.28
 59,790 5.28 5.28 5.26 0 0 0
23/11/2016
5.28
 71,820 5.28 5.31 5.28 0 0 0
22/11/2016
5.28
 52,630 5.28 5.28 5.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |