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)
06/02/2015
4.49
 22,420 4.40 4.49 4.40 0 0 0
05/02/2015
4.40
 120 4.40 4.45 4.40 0 0 0
04/02/2015
4.40
 46,110 4.45 4.45 4.40 0 0 0
03/02/2015
4.45
 51,770 4.45 4.45 4.36 0 0 0
02/02/2015
4.45
 23,170 4.45 4.45 4.40 0 0 0
30/01/2015
4.45
 53,830 4.45 4.45 4.40 0 0 0
29/01/2015
4.45
 65,000 4.49 4.49 4.45 0 0 0
28/01/2015
4.49
 50,150 4.45 4.49 4.40 1,000 0 0.0
27/01/2015
4.45
 67,990 4.49 4.49 4.45 1,000 0 0.0
26/01/2015
4.49
 40,790 4.53 4.53 4.45 2,000 0 0.0
23/01/2015
4.53
 41,140 4.49 4.53 4.45 1,000 0 0.0
22/01/2015
4.49
 80,660 4.45 4.49 4.45 0 0 0
21/01/2015
4.45
 16,660 4.49 4.49 4.45 0 0 0
20/01/2015
4.49
 73,330 4.45 4.49 4.45 1,000 0 0.0
19/01/2015
4.45
 31,950 4.45 4.49 4.45 0 0 0
16/01/2015
4.45
 12,880 4.49 4.53 4.45 0 0 0
15/01/2015
4.49
 147,920 4.53 4.57 4.45 0 0 0
14/01/2015
4.53
 29,200 4.53 4.53 4.45 0 0 0
13/01/2015
4.53
 132,150 4.53 4.53 4.40 0 0 0
12/01/2015
4.53
 81,450 4.57 4.57 4.49 0 0 0
09/01/2015
4.57
 38,350 4.57 4.57 4.45 0 0 0
08/01/2015
4.57
 11,430 4.61 4.61 4.53 0 0 0
07/01/2015
4.61
 36,260 4.49 4.61 4.53 0 0 0
06/01/2015
4.49
 60,380 4.57 4.57 4.49 0 0 0
05/01/2015
4.57
 12,000 4.57 4.57 4.57 0 0 0
31/12/2014
4.57
 58,200 4.57 4.61 4.53 0 0 0
30/12/2014
4.57
 54,510 4.57 4.57 4.49 0 0 0
29/12/2014
4.57
 23,810 4.53 4.57 4.53 0 0 0
26/12/2014
4.53
 44,210 4.57 4.57 4.53 0 0 0
25/12/2014
4.57
 52,020 4.61 4.65 4.53 0 0 0
24/12/2014
4.61
 20,110 4.65 4.65 4.61 0 0 0
23/12/2014
4.65
 34,090 4.65 4.70 4.65 0 0 0
22/12/2014
4.65
 21,520 4.61 4.65 4.57 0 0 0
19/12/2014
4.61
 32,830 4.65 4.70 4.36 0 0 0
18/12/2014
4.65
 46,150 4.57 4.70 4.49 0 0 0
17/12/2014
4.57
 113,360 4.57 4.57 4.45 0 0 0
16/12/2014
4.57
 86,260 4.70 4.70 4.57 0 0 0
15/12/2014
4.70
 52,010 4.74 4.74 4.65 0 0 0
12/12/2014
4.74
 7,880 4.74 4.74 4.70 0 0 0
11/12/2014
4.74
 3,010 4.74 4.78 4.74 0 0 0
10/12/2014
4.74
 35,980 4.57 4.74 4.57 0 0 0
09/12/2014
4.57
 68,650 4.74 4.74 4.57 0 0 0
08/12/2014
4.74
 51,630 4.82 4.86 4.74 0 0 0
05/12/2014
4.82
 62,790 4.82 4.82 4.78 0 0 0
04/12/2014
4.82
 54,770 4.86 4.86 4.78 0 0 0
03/12/2014
4.86
 29,490 4.90 4.90 4.82 0 0 0
02/12/2014
4.90
 43,490 4.90 4.90 4.82 0 0 0
01/12/2014
4.90
 29,170 4.95 4.95 4.86 0 0 0
28/11/2014
4.95
 32,080 4.86 4.95 4.82 0 0 0
27/11/2014
4.86
 14,030 4.86 4.86 4.78 0 0 0
26/11/2014
4.86
 21,350 4.90 4.90 4.82 0 0 0
25/11/2014
4.90
 19,500 4.90 4.90 4.86 0 0 0
24/11/2014
4.90
 37,030 4.95 4.95 4.86 0 0 0
21/11/2014
4.95
 139,260 4.99 4.99 4.90 0 0 0
20/11/2014
4.99
 62,820 4.82 4.99 4.82 0 0 0
19/11/2014
4.82
 96,390 4.86 4.86 4.82 0 0 0
18/11/2014
4.86
 35,700 4.86 4.86 4.82 0 0 0
17/11/2014
4.86
 108,970 4.86 4.86 4.82 0 0 0
14/11/2014
4.86
 117,360 4.95 4.95 4.82 0 0 0
13/11/2014
4.95
 58,950 4.86 4.99 4.86 0 0 0
12/11/2014
4.86
 183,890 4.95 4.95 4.86 0 0 0
11/11/2014
4.95
 165,390 5.03 5.03 4.95 0 0 0
10/11/2014
5.03
 107,360 5.07 5.11 4.95 0 0 0
07/11/2014
5.07
 52,150 5.19 5.19 5.07 0 0 0
06/11/2014
5.19
 163,610 5.11 5.19 5.03 0 0 0
05/11/2014
5.11
 259,670 5.15 5.15 4.99 0 0 0
04/11/2014
5.15
 55,160 5.11 5.15 5.07 0 0 0
03/11/2014
5.11
 158,510 5.03 5.19 5.03 0 0 0
31/10/2014
5.03
 62,700 5.03 5.03 4.95 0 0 0
30/10/2014
5.03
 287,670 4.99 5.03 4.90 0 0 0
29/10/2014
4.99
 68,760 4.90 4.99 4.90 0 0 0
28/10/2014
4.90
 101,560 4.86 4.90 4.86 0 0 0
27/10/2014
4.86
 203,130 4.95 4.95 4.86 0 0 0
24/10/2014
4.95
 282,300 4.99 5.03 4.90 0 0 0
23/10/2014
4.99
 281,690 5.03 5.03 4.90 0 0 0
22/10/2014
5.03
 288,520 4.95 5.07 4.95 0 0 0
21/10/2014
4.95
 347,610 4.99 4.99 4.90 0 0 0
20/10/2014
4.99
 86,510 4.90 5.03 4.90 0 0 0
17/10/2014
4.90
 206,820 4.74 4.90 4.74 0 0 0
16/10/2014
4.74
 259,340 4.95 4.95 4.74 0 0 0
15/10/2014
4.95
 142,420 5.03 5.03 4.86 0 0 0
14/10/2014
5.03
 36,650 4.99 5.15 4.99 0 0 0
13/10/2014
4.99
 27,770 4.95 5.11 4.86 0 0 0
10/10/2014
4.95
 382,070 5.24 5.24 4.95 0 0 0
09/10/2014
5.24
 196,540 5.32 5.32 5.15 0 0 0
08/10/2014
5.32
 277,110 5.11 5.40 5.11 10 0 0.0
07/10/2014
5.11
 356,100 4.99 5.15 4.99 0 0 0
06/10/2014
4.99
 477,320 4.78 5.03 4.70 0 0 0
03/10/2014
4.78
 55,790 4.78 4.82 4.61 0 0 0
02/10/2014
4.78
 134,110 4.74 4.82 4.78 0 0 0
01/10/2014
4.74
 179,000 4.57 4.74 4.57 0 0 0
30/09/2014
4.57
 133,230 4.61 4.65 4.57 0 0 0
29/09/2014
4.61
 114,020 4.49 4.61 4.49 0 0 0
26/09/2014
4.49
 134,860 4.53 4.57 4.49 0 0 0
25/09/2014
4.53
 213,580 4.57 4.61 4.45 0 0 0
24/09/2014
4.57
 62,970 4.57 4.57 4.53 0 0 0
23/09/2014
4.57
 264,800 4.61 4.61 4.57 0 0 0
22/09/2014
4.61
 339,690 4.61 4.65 4.57 0 0 0
19/09/2014
4.61
 205,460 4.61 4.65 4.57 0 0 0
18/09/2014
4.61
 458,710 4.49 4.61 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |