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)
30/11/2015
4.25
 94,010 4.25 4.25 4.11 0 0 0
27/11/2015
4.25
 13,620 4.25 4.25 4.20 0 0 0
26/11/2015
4.25
 37,620 4.29 4.29 4.25 0 0 0
25/11/2015
4.29
 10,070 4.25 4.29 4.25 0 0 0
24/11/2015
4.25
 36,100 4.25 4.25 4.20 0 0 0
23/11/2015
4.25
 20,830 4.29 4.29 4.25 300 0 0.0
20/11/2015
4.29
 17,910 4.25 4.29 4.20 0 0 0
19/11/2015
4.25
 6,520 4.25 4.25 4.20 0 0 0
18/11/2015
4.25
 125,640 4.20 4.25 4.20 0 0 0
17/11/2015
4.20
 35,520 4.20 4.20 4.16 0 0 0
16/11/2015
4.20
 33,830 4.20 4.25 4.11 0 0 0
13/11/2015
4.20
 27,640 4.25 4.25 4.20 0 0 0
12/11/2015
4.25
 69,790 4.25 4.25 4.20 0 0 0
11/11/2015
4.25
 22,530 4.20 4.25 4.20 0 0 0
10/11/2015
4.20
 2,350 4.29 4.29 4.20 0 0 0
09/11/2015
4.29
 3,000 4.29 4.29 4.29 0 0 0
06/11/2015
4.29
 47,400 4.20 4.29 4.20 0 0 0
05/11/2015
4.20
 16,410 4.16 4.20 4.16 0 0 0
04/11/2015
4.16
 130,900 4.20 4.20 4.16 0 0 0
03/11/2015
4.20
 38,970 4.25 4.25 4.16 0 0 0
02/11/2015
4.25
 42,750 4.25 4.25 4.20 0 0 0
30/10/2015
4.25
 30,900 4.20 4.29 4.20 0 0 0
29/10/2015
4.20
 19,700 4.25 4.25 4.20 0 0 0
28/10/2015
4.25
 47,540 4.25 4.29 4.25 0 0 0
27/10/2015
4.25
 59,070 4.29 4.29 4.25 500 0 0.0
26/10/2015
4.29
 17,060 4.34 4.34 4.25 0 0 0
23/10/2015
4.34
 12,550 4.29 4.34 4.29 0 0 0
22/10/2015
4.29
 110 4.25 4.29 4.29 0 0 0
21/10/2015
4.25
 21,250 4.34 4.34 4.25 0 0 0
20/10/2015
4.34
 40,540 4.34 4.34 4.25 0 0 0
19/10/2015
4.34
 32,370 4.34 4.34 4.25 0 0 0
16/10/2015
4.34
 10,550 4.34 4.34 4.25 0 0 0
15/10/2015
4.34
 10,780 4.29 4.34 4.25 0 0 0
14/10/2015
4.29
 4,590 4.25 4.29 4.25 70 0 0.0
13/10/2015
4.25
 15,990 4.29 4.29 4.20 0 0 0
12/10/2015
4.29
 1,800 4.25 4.29 4.25 300 0 0.0
09/10/2015
4.25
 9,140 4.20 4.29 4.16 0 0 0
08/10/2015
4.20
 11,620 4.29 4.34 4.20 200 0 0.0
07/10/2015
4.29
 21,780 4.25 4.29 4.29 0 0 0
06/10/2015
4.25
 34,160 4.29 4.29 4.25 0 0 0
05/10/2015
4.29
 32,070 4.11 4.34 4.25 0 0 0
02/10/2015
4.11
 10,910 4.16 4.16 4.11 0 0 0
01/10/2015
4.16
 30,710 4.20 4.20 4.16 0 0 0
30/09/2015
4.20
 100,650 4.20 4.20 4.20 70 0 0.0
29/09/2015
4.20
 37,370 4.20 4.20 4.16 0 0 0
28/09/2015
4.20
 30,300 4.25 4.25 4.20 0 0 0
25/09/2015
4.25
 42,760 4.25 4.25 4.25 500 0 0.0
24/09/2015
4.25
 22,750 4.11 4.34 4.25 0 0 0
23/09/2015
4.11
 111,540 4.34 4.34 4.11 0 0 0
22/09/2015
4.34
 58,280 4.38 4.38 4.34 50 0 0.0
21/09/2015
4.38
 92,250 4.38 4.38 4.34 150 0 0.0
18/09/2015
4.38
 18,440 4.38 4.38 4.34 0 0 0
17/09/2015
4.38
 27,950 4.38 4.43 4.34 0 0 0
16/09/2015
4.38
 10,380 4.38 4.38 4.38 480 0 0.0
15/09/2015
4.38
 20,160 4.34 4.38 4.34 0 0 0
14/09/2015
4.34
 40,460 4.38 4.38 4.34 20 0 0.0
11/09/2015
4.38
 140,290 4.43 4.43 4.38 0 0 0
10/09/2015
4.43
 20,870 4.48 4.48 4.38 0 0 0
09/09/2015
4.48
 1,240 4.48 4.48 4.43 0 0 0
08/09/2015
4.48
 21,740 4.43 4.48 4.34 100 0 0.0
07/09/2015
4.43
 13,360 4.43 4.43 4.38 0 0 0
04/09/2015
4.43
 14,340 4.43 4.43 4.38 0 0 0
03/09/2015
4.43
 42,180 4.43 4.48 4.43 0 0 0
01/09/2015
4.43
 50,350 4.43 4.43 4.34 0 0 0
31/08/2015
4.43
 74,230 4.52 4.52 4.38 0 0 0
28/08/2015
4.52
 80,160 4.52 4.52 4.34 0 0 0
27/08/2015
4.52
 14,910 4.52 4.52 4.48 0 0 0
26/08/2015
4.52
 60 4.52 4.52 4.52 0 0 0
25/08/2015
4.52
 47,500 4.43 4.57 4.16 0 0 0
24/08/2015
4.43
 18,280 4.57 4.57 4.38 0 0 0
21/08/2015
4.57
 91,740 4.57 4.57 4.48 0 0 0
20/08/2015
4.57
 50,470 4.57 4.61 4.52 0 0 0
19/08/2015
4.57
 21,050 4.57 4.57 4.52 0 0 0
18/08/2015
4.57
 12,400 4.52 4.57 4.48 0 0 0
17/08/2015
4.52
 31,200 4.48 4.52 4.48 0 0 0
14/08/2015
4.48
 21,450 4.52 4.52 4.43 0 0 0
13/08/2015
4.52
 23,040 4.52 4.52 4.48 0 420 -0.0
12/08/2015
4.52
 86,680 4.57 4.57 4.52 0 0 0
11/08/2015
4.57
 40,950 4.57 4.57 4.52 0 0 0
10/08/2015
4.57
 95,370 4.52 4.57 4.52 0 0 0
07/08/2015
4.52
 7,000 4.57 4.57 4.52 0 0 0
06/08/2015
4.57
 2,020 4.70 4.70 4.57 0 0 0
05/08/2015
4.70
 49,110 4.52 4.80 4.52 0 0 0
04/08/2015
4.52
 15,780 4.52 4.52 4.48 0 0 0
03/08/2015
4.52
 43,780 4.57 4.57 4.48 0 0 0
31/07/2015
4.57
 1,060 4.57 4.57 4.57 0 0 0
30/07/2015
4.57
 28,130 4.52 4.57 4.52 0 0 0
29/07/2015
4.52
 20,470 4.52 4.52 4.52 0 0 0
28/07/2015
4.52
 49,800 4.48 4.52 4.48 0 0 0
27/07/2015
4.48
 49,110 4.57 4.57 4.48 3,000 0 0.0
24/07/2015
4.57
 5,400 4.57 4.57 4.48 0 0 0
23/07/2015
4.57
 27,050 4.52 4.57 4.52 400 0 0.0
22/07/2015
4.52
 93,630 4.52 4.57 4.52 0 0 0
21/07/2015
4.52
 28,510 4.52 4.52 4.52 0 0 0
20/07/2015
4.52
 14,050 4.52 4.52 4.52 500 0 0.0
17/07/2015
4.52
 17,230 4.52 4.57 4.52 0 0 0
16/07/2015
4.52
 39,490 4.52 4.57 4.52 3,100 0 0.0
15/07/2015
4.52
 25,930 4.52 4.57 4.52 6,250 0 0.1
14/07/2015
4.52
 16,260 4.57 4.57 4.52 150 0 0.0
13/07/2015
4.57
 60,980 4.57 4.57 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |