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)
19/11/2014
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
17/09/2014
4.49
 122,640 4.49 4.49 4.45 0 0 0
16/09/2014
4.49
 102,340 4.49 4.49 4.45 0 0 0
15/09/2014
4.49
 98,360 4.53 4.53 4.49 0 0 0
12/09/2014
4.53
 43,910 4.49 4.53 4.40 0 0 0
11/09/2014
4.49
 108,470 4.49 4.49 4.45 0 0 0
10/09/2014
4.49
 144,500 4.45 4.49 4.40 0 0 0
09/09/2014
4.45
 386,870 4.61 4.61 4.36 0 0 0
08/09/2014
4.61
 248,540 4.57 4.61 4.57 0 0 0
05/09/2014
4.57
 103,970 4.57 4.61 4.53 0 0 0
04/09/2014
4.57
 291,120 4.45 4.57 4.45 0 0 0
03/09/2014
4.45
 147,870 4.45 4.49 4.40 0 0 0
29/08/2014
4.45
 58,770 4.45 4.49 4.45 0 0 0
28/08/2014
4.45
 95,090 4.45 4.49 4.40 0 0 0
27/08/2014
4.45
 194,230 4.36 4.45 4.36 0 0 0
26/08/2014
4.36
 85,030 4.45 4.45 4.36 0 0 0
25/08/2014
4.45
 91,490 4.45 4.53 4.45 0 0 0
22/08/2014
4.45
 84,450 4.49 4.57 4.45 0 0 0
21/08/2014
4.49
 372,620 4.32 4.57 4.32 0 0 0
20/08/2014
4.32
 37,270 4.32 4.32 4.28 0 0 0
19/08/2014
4.32
 86,290 4.36 4.36 4.32 0 0 0
18/08/2014
4.36
 115,640 4.40 4.40 4.36 0 0 0
15/08/2014
4.40
 169,240 4.32 4.40 4.28 0 0 0
14/08/2014
4.32
 97,380 4.32 4.36 4.28 0 0 0
13/08/2014
4.32
 42,690 4.36 4.36 4.32 0 0 0
12/08/2014
4.36
 87,260 4.36 4.36 4.28 0 0 0
11/08/2014
4.36
 494,610 4.32 4.45 4.28 0 0 0
08/08/2014
4.32
 198,810 4.24 4.32 4.20 0 0 0
07/08/2014
4.24
 153,330 4.07 4.24 4.07 0 0 0
06/08/2014
4.07
 30,110 4.11 4.16 4.07 0 0 0
05/08/2014
4.11
 42,280 4.07 4.11 4.03 0 0 0
04/08/2014
4.07
 35,520 4.03 4.11 4.07 0 0 0
01/08/2014
4.03
 41,030 4.07 4.11 4.03 0 0 0
31/07/2014
4.07
 14,060 4.03 4.07 4.03 0 0 0
30/07/2014
4.03
 66,140 4.07 4.11 4.03 0 0 0
29/07/2014
4.07
 81,950 4.07 4.11 4.03 0 0 0
28/07/2014
4.07
 66,440 4.11 4.11 4.03 0 0 0
25/07/2014
4.11
 70,210 4.16 4.16 4.07 0 8,000 -0.1
24/07/2014
4.16
 31,910 4.16 4.16 4.11 0 0 0
23/07/2014
4.16
 39,520 4.11 4.16 4.11 0 0 0
22/07/2014
4.11
 90,520 4.16 4.16 4.11 0 0 0
21/07/2014
4.16
 128,120 4.20 4.28 4.11 0 0 0
18/07/2014
4.20
 95,420 4.11 4.20 4.11 0 0 0
17/07/2014
4.11
 98,500 4.16 4.20 4.11 0 0 0
16/07/2014
4.16
 190,640 4.11 4.20 4.11 0 0 0
15/07/2014
4.11
 43,430 4.11 4.16 4.11 0 0 0
14/07/2014
4.11
 36,080 4.20 4.20 4.11 0 0 0
11/07/2014
4.20
 85,350 4.07 4.20 4.07 8,000 0 0.1
10/07/2014
4.07
 130,440 4.20 4.20 4.03 0 0 0
09/07/2014
4.20
 371,120 4.16 4.20 4.11 0 0 0
08/07/2014
4.16
 198,250 4.24 4.24 4.16 0 0 0
07/07/2014
4.24
 291,230 4.07 4.32 4.11 0 0 0
04/07/2014
4.07
 350,630 4.11 4.16 4.03 0 0 0
03/07/2014
4.11
 41,630 4.11 4.11 4.07 0 0 0
02/07/2014
4.11
 103,850 4.07 4.11 4.07 0 0 0
01/07/2014
4.07
 125,360 4.11 4.11 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |