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)
27/04/2016
4.38
 32,060 4.34 4.38 4.34 0 0 0
26/04/2016
4.34
 23,500 4.34 4.34 4.29 0 0 0
25/04/2016
4.34
 6,000 4.38 4.38 4.34 0 0 0
22/04/2016
4.38
 35,340 4.34 4.38 4.25 0 0 0
21/04/2016
4.34
 13,810 4.29 4.34 4.29 0 0 0
20/04/2016
4.29
 11,910 4.34 4.34 4.29 0 0 0
19/04/2016
4.34
 9,640 4.34 4.34 4.29 0 0 0
15/04/2016
4.34
 57,320 4.34 4.34 4.34 0 0 0
14/04/2016
4.34
 15,500 4.29 4.34 4.34 0 0 0
13/04/2016
4.29
 30,210 4.34 4.38 4.29 0 0 0
12/04/2016
4.34
 10,430 4.34 4.34 4.25 0 0 0
11/04/2016
4.34
 113,590 4.38 4.38 4.20 0 0 0
08/04/2016
4.38
 13,600 4.43 4.43 4.29 0 0 0
07/04/2016
4.43
 4,110 4.38 4.43 4.34 0 0 0
06/04/2016
4.38
 0 4.38 4.38 4.38 0 0 0
05/04/2016
4.38
 2,200 4.43 4.43 4.38 0 0 0
04/04/2016
4.43
 6,170 4.38 4.43 4.38 200 0 0.0
01/04/2016
4.38
 9,070 4.38 4.38 4.34 0 0 0
31/03/2016
4.38
 49,400 4.34 4.38 4.34 0 0 0
30/03/2016
4.34
 31,060 4.38 4.38 4.34 0 0 0
29/03/2016
4.38
 12,270 4.38 4.38 4.34 0 0 0
28/03/2016
4.38
 830 4.34 4.38 4.29 0 0 0
25/03/2016
4.34
 25,370 4.38 4.38 4.29 0 0 0
24/03/2016
4.38
 3,940 4.25 4.38 4.25 0 0 0
23/03/2016
4.25
 128,420 4.29 4.34 4.25 0 0 0
22/03/2016
4.29
 65,000 4.38 4.43 4.29 0 0 0
21/03/2016
4.38
 54,290 4.25 4.38 4.29 0 0 0
18/03/2016
4.25
 39,950 4.25 4.29 4.25 0 0 0
17/03/2016
4.25
 3,550 4.25 4.29 4.25 0 0 0
16/03/2016
4.25
 5,000 4.25 4.25 4.25 0 0 0
15/03/2016
4.25
 34,660 4.29 4.29 4.25 0 0 0
14/03/2016
4.29
 12,460 4.29 4.29 4.25 0 0 0
11/03/2016
4.29
 6,140 4.25 4.29 4.25 0 0 0
10/03/2016
4.25
 7,100 4.29 4.34 4.25 0 0 0
09/03/2016
4.29
 15,700 4.29 4.29 4.29 0 0 0
08/03/2016
4.29
 33,050 4.34 4.34 4.29 0 0 0
07/03/2016
4.34
 3,200 4.34 4.34 4.25 0 1,000 -0.0
04/03/2016
4.34
 200 4.34 4.34 4.34 0 0 0
03/03/2016
4.34
 7,950 4.34 4.34 4.29 0 0 0
02/03/2016
4.34
 12,350 4.34 4.34 4.29 0 0 0
01/03/2016
4.34
 7,000 4.34 4.34 4.29 0 0 0
29/02/2016
4.34
 20 4.29 4.34 4.34 0 0 0
26/02/2016
4.29
 10,520 4.29 4.29 4.25 0 0 0
25/02/2016
4.29
 23,420 4.29 4.29 4.29 0 0 0
24/02/2016
4.29
 17,250 4.34 4.34 4.29 0 0 0
23/02/2016
4.34
 20,990 4.34 4.34 4.29 0 0 0
22/02/2016
4.34
 28,000 4.34 4.38 4.34 0 0 0
19/02/2016
4.34
 1,010 4.29 4.34 4.25 0 0 0
18/02/2016
4.29
 16,480 4.29 4.29 4.25 0 0 0
17/02/2016
4.29
 33,500 4.25 4.38 4.29 0 0 0
16/02/2016
4.25
 3,110 4.29 4.34 4.25 0 0 0
15/02/2016
4.29
 31,580 4.34 4.34 4.29 0 0 0
05/02/2016
4.34
 17,520 4.25 4.52 4.34 0 0 0
04/02/2016
4.25
 2,370 4.38 4.38 4.25 200 0 0.0
03/02/2016
4.38
 24,150 4.25 4.38 4.25 0 0 0
02/02/2016
4.25
 16,000 4.38 4.38 4.25 0 0 0
01/02/2016
4.38
 15,810 4.29 4.38 4.29 0 0 0
29/01/2016
4.29
 19,650 4.38 4.38 4.29 1,000 0 0.0
28/01/2016
4.38
 20,390 4.34 4.38 4.29 0 0 0
27/01/2016
4.34
 39,580 4.29 4.48 4.34 0 0 0
26/01/2016
4.29
 37,330 4.38 4.43 4.25 0 0 0
25/01/2016
4.38
 57,780 4.16 4.38 4.20 0 0 0
22/01/2016
4.16
 27,510 4.20 4.25 4.16 0 0 0
21/01/2016
4.20
 29,000 4.29 4.29 4.16 0 0 0
20/01/2016
4.29
 3,760 4.29 4.29 4.20 0 0 0
19/01/2016
4.29
 15,500 4.25 4.29 4.25 0 0 0
18/01/2016
4.25
 33,680 4.29 4.29 4.16 0 0 0
15/01/2016
4.29
 3,020 4.25 4.29 4.29 0 0 0
14/01/2016
4.25
 35,000 4.20 4.25 4.16 0 0 0
13/01/2016
4.20
 25,140 4.34 4.34 4.20 0 0 0
12/01/2016
4.34
 12,760 4.34 4.34 4.25 0 0 0
11/01/2016
4.34
 0 4.34 4.34 4.34 0 0 0
08/01/2016
4.34
 44,300 4.25 4.34 4.20 0 0 0
07/01/2016
4.25
 58,110 4.34 4.34 4.25 0 0 0
06/01/2016
4.34
 57,570 4.38 4.38 4.25 0 0 0
05/01/2016
4.38
 510 4.38 4.38 4.34 0 0 0
04/01/2016
4.38
 50 4.43 4.43 4.38 0 0 0
31/12/2015
4.43
 15,410 4.16 4.43 4.11 0 7,980 -0.1
30/12/2015
4.16
 8,450 4.16 4.16 4.11 0 2,050 -0.0
29/12/2015
4.16
 5,050 4.11 4.16 4.11 0 50 -0.0
28/12/2015
4.11
 19,420 4.16 4.16 4.11 0 10,000 -0.1
25/12/2015
4.16
 34,000 4.16 4.16 4.11 0 0 0
24/12/2015
4.16
 6,320 4.16 4.16 4.16 0 4,320 -0.0
23/12/2015
4.16
 0 4.16 4.16 4.16 0 0 0
22/12/2015
4.16
 46,010 4.11 4.16 4.11 0 0 0
21/12/2015
4.11
 50,840 4.16 4.16 4.11 0 34,560 -0.3
18/12/2015
4.16
 86,860 4.16 4.16 4.16 0 66,690 -0.6
17/12/2015
4.16
 5,000 4.16 4.16 4.16 0 0 0
16/12/2015
4.16
 21,940 4.11 4.16 4.11 0 0 0
15/12/2015
4.11
 4,940 4.16 4.16 4.11 0 0 0
14/12/2015
4.16
 5,530 4.16 4.16 4.11 200 0 0.0
11/12/2015
4.16
 2,220 4.16 4.16 4.11 0 0 0
10/12/2015
4.16
 18,380 4.11 4.16 4.11 0 1,060 -0.0
09/12/2015
4.11
 15,600 4.16 4.16 4.11 0 7,610 -0.1
08/12/2015
4.16
 77,420 4.25 4.25 4.16 0 55,030 -0.5
07/12/2015
4.25
 5,250 4.25 4.25 4.20 0 0 0
04/12/2015
4.25
 16,910 4.20 4.25 4.20 0 0 0
03/12/2015
4.20
 26,290 4.25 4.25 4.20 0 0 0
02/12/2015
4.25
 21,510 4.25 4.25 4.20 0 0 0
01/12/2015
4.25
 56,110 4.25 4.25 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |