CTCP Sông Ba (sba)

30.40
0
(0%)
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)
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
03/07/2013
2.66
 25,250 2.63 2.66 2.55 0 0 0
02/07/2013
2.63
 8,690 2.63 2.63 2.63 0 0 0
01/07/2013
2.63
 7,450 2.63 2.63 2.63 0 0 0
28/06/2013
2.63
 23,880 2.70 2.70 2.59 0 0 0
27/06/2013
2.70
 12,050 2.70 2.70 2.66 0 0 0
26/06/2013
2.70
 44,790 2.70 2.73 2.63 0 0 0
25/06/2013
2.70
 86,870 2.73 2.77 2.70 0 0 0
24/06/2013
2.73
 85,180 2.73 2.77 2.70 0 0 0
21/06/2013
2.73
 2,860 2.73 2.73 2.70 0 0 0
20/06/2013
2.73
 23,520 2.73 2.73 2.70 0 0 0
19/06/2013
2.73
 42,640 2.73 2.73 2.70 0 0 0
18/06/2013
2.73
 25,690 2.73 2.73 2.66 0 0 0
17/06/2013
2.73
 27,880 2.77 2.77 2.70 0 0 0
14/06/2013
2.77
 25,430 2.81 2.81 2.73 0 0 0
13/06/2013
2.81
 2,230 2.73 2.81 2.73 0 0 0
12/06/2013
2.73
 35,590 2.81 2.81 2.73 0 0 0
11/06/2013
2.81
 13,800 2.84 2.84 2.77 0 0 0
10/06/2013
2.84
 23,700 2.84 2.84 2.84 0 0 0
07/06/2013
2.84
 13,130 2.84 2.84 2.81 0 0 0
06/06/2013
2.84
 31,940 2.81 2.84 2.81 0 0 0
05/06/2013
2.81
 31,170 2.81 2.81 2.77 0 0 0
04/06/2013
2.81
 25,010 2.84 2.84 2.77 0 0 0
03/06/2013
2.84
 13,460 2.84 2.88 2.81 0 0 0
31/05/2013
2.84
 30,030 2.81 2.84 2.81 0 0 0
30/05/2013
2.81
 22,100 2.88 2.88 2.81 0 0 0
29/05/2013
2.88
 50,630 2.84 2.88 2.81 0 0 0
28/05/2013
2.84
 22,120 2.84 2.88 2.84 0 0 0
27/05/2013
2.84
 20,240 2.84 2.88 2.84 0 0 0
24/05/2013
2.84
 89,380 2.70 2.88 2.70 0 0 0
23/05/2013
2.70
 11,770 2.66 2.70 2.63 0 0 0
22/05/2013
2.66
 29,010 2.59 2.66 2.55 0 0 0
21/05/2013
2.59
 34,140 2.55 2.59 2.52 0 0 0
20/05/2013
2.55
 9,650 2.52 2.55 2.48 0 0 0
17/05/2013
2.52
 62,570 2.52 2.52 2.48 0 0 0
16/05/2013
2.52
 34,440 2.48 2.52 2.48 0 0 0
15/05/2013
2.48
 22,190 2.52 2.52 2.48 0 0 0
14/05/2013
2.52
 20,950 2.55 2.55 2.52 0 0 0
13/05/2013
2.55
 36,940 2.52 2.55 2.52 0 0 0
10/05/2013
2.52
 7,850 2.52 2.52 2.48 0 0 0
09/05/2013
2.52
 6,000 2.52 2.52 2.52 0 0 0
08/05/2013
2.52
 34,920 2.52 2.59 2.52 0 0 0
07/05/2013
2.52
 19,830 2.52 2.55 2.52 0 0 0
06/05/2013
2.52
 18,280 2.48 2.52 2.52 0 0 0
03/05/2013
2.48
 9,010 2.48 2.52 2.48 0 0 0
02/05/2013
2.48
 8,530 2.52 2.52 2.48 0 0 0
26/04/2013
2.52
 30,000 2.45 2.52 2.48 0 0 0
25/04/2013
2.45
 6,370 2.45 2.45 2.45 0 0 0
24/04/2013
2.45
 31,590 2.52 2.52 2.45 0 0 0
23/04/2013
2.52
 36,230 2.52 2.52 2.52 0 0 0
22/04/2013
2.52
 23,430 2.52 2.52 2.48 0 0 0
18/04/2013
2.52
 59,290 2.52 2.52 2.48 0 0 0
17/04/2013
2.52
 53,800 2.52 2.52 2.48 0 0 0
16/04/2013
2.52
 13,610 2.52 2.52 2.45 0 0 0
15/04/2013
2.52
 19,990 2.52 2.52 2.45 0 0 0
12/04/2013
2.52
 14,040 2.55 2.55 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |