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)
21/11/2013
2.68
 107,710 2.64 2.68 2.61 0 0 0
20/11/2013
2.64
 47,690 2.61 2.64 2.57 0 0 0
19/11/2013
2.61
 23,280 2.61 2.64 2.57 0 0 0
18/11/2013
2.61
 93,420 2.64 2.64 2.61 0 0 0
15/11/2013
2.64
 46,510 2.64 2.64 2.61 0 0 0
14/11/2013
2.64
 114,770 2.53 2.64 2.53 0 0 0
13/11/2013
2.53
 3,010 2.57 2.57 2.53 0 0 0
12/11/2013
2.57
 34,140 2.57 2.57 2.53 0 0 0
11/11/2013
2.57
 46,790 2.57 2.57 2.53 0 0 0
08/11/2013
2.57
 8,860 2.49 2.57 2.53 0 0 0
07/11/2013
2.49
 6,670 2.49 2.53 2.46 0 0 0
06/11/2013
2.49
 38,290 2.57 2.57 2.46 0 0 0
05/11/2013
2.57
 42,070 2.57 2.61 2.53 0 0 0
04/11/2013
2.57
 23,930 2.53 2.61 2.46 0 0 0
01/11/2013
2.53
 3,070 2.46 2.53 2.46 0 0 0
31/10/2013
2.46
 39,440 2.53 2.53 2.46 0 0 0
30/10/2013
2.53
 24,990 2.61 2.61 2.49 0 0 0
29/10/2013
2.61
 40,010 2.64 2.64 2.49 0 0 0
28/10/2013
2.64
 30,760 2.64 2.72 2.53 0 0 0
25/10/2013
2.64
 65,970 2.49 2.64 2.53 0 0 0
24/10/2013
2.49
 31,740 2.46 2.49 2.34 0 0 0
23/10/2013
2.46
 77,390 2.30 2.46 2.30 0 0 0
22/10/2013
2.30
 39,320 2.27 2.30 2.27 0 0 0
21/10/2013
2.27
 43,320 2.27 2.27 2.19 0 0 0
18/10/2013
2.27
 49,350 2.23 2.27 2.15 0 0 0
17/10/2013
2.23
 11,590 2.23 2.27 2.19 0 0 0
16/10/2013
2.23
 67,780 2.19 2.23 2.15 0 0 0
15/10/2013
2.19
 7,050 2.15 2.19 2.15 0 0 0
14/10/2013
2.15
 17,010 2.19 2.19 2.15 0 0 0
11/10/2013
2.19
 1,030 2.12 2.19 2.15 0 0 0
10/10/2013
2.12
 14,860 2.23 2.23 2.12 0 0 0
09/10/2013
2.23
 6,010 2.15 2.23 2.15 0 0 0
08/10/2013
2.15
 5,340 2.19 2.19 2.15 0 0 0
07/10/2013
2.19
 16,760 2.15 2.19 2.15 0 0 0
04/10/2013
2.15
 18,920 2.15 2.23 2.15 0 0 0
03/10/2013
2.15
 4,640 2.23 2.23 2.15 0 0 0
02/10/2013
2.23
 31,350 2.15 2.23 2.15 0 0 0
01/10/2013
2.15
 44,310 2.23 2.27 2.08 0 0 0
30/09/2013
2.23
 16,330 2.23 2.23 2.19 0 0 0
27/09/2013
2.23
 1,030 2.23 2.23 2.19 0 0 0
26/09/2013
2.23
 8,920 2.19 2.23 2.15 0 0 0
25/09/2013
2.19
 20,010 2.19 2.23 2.19 0 0 0
24/09/2013
2.19
 25,550 2.27 2.27 2.19 0 0 0
23/09/2013
2.27
 50,490 2.27 2.27 2.15 0 0 0
20/09/2013
2.27
 12,030 2.27 2.27 2.19 0 0 0
19/09/2013
2.27
 18,080 2.27 2.27 2.19 0 0 0
18/09/2013
2.27
 29,680 2.27 2.27 2.19 0 0 0
17/09/2013
2.27
 440 2.27 2.27 2.23 0 0 0
16/09/2013
2.27
 5,010 2.27 2.27 2.23 0 0 0
13/09/2013
2.27
 5,310 2.27 2.27 2.23 0 0 0
12/09/2013
2.27
 41,240 2.27 2.27 2.19 0 0 0
11/09/2013
2.27
 27,740 2.27 2.30 2.19 0 0 0
10/09/2013
2.27
 100 2.27 2.27 2.23 0 0 0
09/09/2013
2.27
 430 2.23 2.27 2.23 0 0 0
06/09/2013
2.23
 810 2.23 2.23 2.19 0 0 0
05/09/2013
2.23
 8,240 2.27 2.27 2.19 0 0 0
04/09/2013
2.27
 30,960 2.27 2.27 2.19 0 0 0
03/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/09/2013
2.27
 9,680 2.12 2.27 2.23 0 0 0
30/08/2013
2.12
 13,300 2.16 2.16 2.09 0 0 0
29/08/2013
2.16
 100 2.16 2.16 2.16 0 0 0
28/08/2013
2.16
 8,840 2.16 2.19 2.12 0 0 0
27/08/2013
2.16
 53,410 2.23 2.23 2.16 0 0 0
26/08/2013
2.23
 41,940 2.23 2.30 2.19 0 0 0
23/08/2013
2.23
 25,450 2.23 2.23 2.23 0 0 0
22/08/2013
2.23
 53,210 2.27 2.37 2.23 0 0 0
21/08/2013
2.27
 42,230 2.37 2.37 2.23 0 0 0
20/08/2013
2.37
 50,080 2.41 2.41 2.30 0 0 0
19/08/2013
2.41
 52,390 2.52 2.52 2.37 0 0 0
16/08/2013
2.52
 14,600 2.48 2.52 2.48 0 0 0
15/08/2013
2.48
 5,010 2.45 2.48 2.48 0 0 0
14/08/2013
2.45
 34,060 2.52 2.52 2.45 0 0 0
13/08/2013
2.52
 13,700 2.48 2.52 2.45 0 0 0
12/08/2013
2.48
 24,160 2.45 2.48 2.41 0 0 0
09/08/2013
2.45
 700 2.45 2.45 2.45 0 0 0
08/08/2013
2.45
 7,620 2.45 2.45 2.37 0 0 0
07/08/2013
2.45
 9,220 2.45 2.45 2.41 0 0 0
06/08/2013
2.45
 18,120 2.48 2.52 2.41 0 0 0
05/08/2013
2.48
 16,640 2.48 2.48 2.45 0 0 0
02/08/2013
2.48
 800 2.45 2.48 2.41 0 0 0
01/08/2013
2.45
 8,680 2.52 2.52 2.45 0 0 0
31/07/2013
2.52
 3,770 2.52 2.52 2.45 0 0 0
30/07/2013
2.52
 9,010 2.48 2.52 2.52 0 0 0
29/07/2013
2.48
 6,000 2.41 2.48 2.41 0 0 0
26/07/2013
2.41
 3,410 2.45 2.55 2.34 0 0 0
25/07/2013
2.45
 0 2.45 2.45 2.45 0 0 0
24/07/2013
2.45
 1,720 2.48 2.48 2.45 0 0 0
23/07/2013
2.48
 220 2.52 2.52 2.48 0 0 0
22/07/2013
2.52
 1,010 2.52 2.52 2.41 0 0 0
19/07/2013
2.52
 6,090 2.52 2.52 2.52 0 0 0
18/07/2013
2.52
 5,600 2.52 2.52 2.52 0 0 0
17/07/2013
2.52
 36,850 2.59 2.59 2.52 0 0 0
16/07/2013
2.59
 112,730 2.59 2.59 2.52 0 0 0
15/07/2013
2.59
 16,550 2.55 2.59 2.55 0 0 0
12/07/2013
2.55
 4,890 2.55 2.55 2.55 0 0 0
11/07/2013
2.55
 6,550 2.59 2.63 2.55 0 0 0
10/07/2013
2.59
 15,730 2.63 2.63 2.55 0 0 0
09/07/2013
2.63
 10,020 2.59 2.63 2.59 0 0 0
08/07/2013
2.59
 10,120 2.63 2.63 2.52 0 0 0
05/07/2013
2.63
 27,980 2.63 2.63 2.63 0 0 0
04/07/2013
2.63
 10,050 2.66 2.66 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |