CTCP Sông Ba (sba)

30.25
-0.25
(-0.82%)
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
(2024-08-19) 		-1.50 -4.69% 285,700 0 0
30.30
32
30.50
2 tháng
(2024-07-22) 		-2 -6.15% 711,400 0 0
30.30
32.85
30.50
3 tháng
(2024-06-20) 		-2 -6.15% 1,062,500 0 0
30.30
34.50
30.50
6 tháng
(2024-03-22) 		0.68 2.29% 2,287,800 0 0
29.26
34.50
30.50
12 tháng
(2023-09-25) 		9.13 42.72% 4,701,900 -15,800 -0.5
21.37
34.50
30.50
24 tháng
(2022-09-29) 		10.15 49.91% 9,754,200 -50,558 -3.4
16.82
34.50
30.50
36 tháng
(2021-10-04) 		16.69 120.81% 16,306,500 15,972 -3.0
13.67
34.50
30.50
60 tháng
(2019-10-15) 		21.22 228.70% 31,938,620 141,642 -0.9
8.27
34.50
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
23.91
 49,300 24.19 24.19 23.17 0 0 0
27/11/2023
24.19
 8,400 23.95 24.46 23.17 0 0 0
24/11/2023
23.95
 49,000 24.00 24.00 23.08 0 0 0
23/11/2023
24.00
 115,300 22.89 24.00 22.80 0 0 0
22/11/2023
22.89
 12,100 22.99 22.99 22.89 0 0 0
21/11/2023
22.99
 13,600 22.89 22.99 22.80 0 0 0
20/11/2023
22.89
 34,500 22.94 23.08 22.80 0 0 0
17/11/2023
22.94
 21,200 22.89 22.94 22.66 0 0 0
16/11/2023
22.89
 20,300 22.85 22.89 22.80 0 0 0
15/11/2023
22.85
 23,700 22.80 22.85 22.66 0 0 0
14/11/2023
22.80
 137,900 22.57 22.85 22.57 0 0 0
13/11/2023
22.57
 5,900 22.52 22.62 22.29 0 0 0
10/11/2023
22.52
 36,300 22.62 22.62 22.34 0 0 0
09/11/2023
22.62
 1,700 22.62 22.62 22.48 0 0 0
08/11/2023
22.62
 3,200 22.71 22.71 22.15 0 0 0
07/11/2023
22.71
 5,600 22.71 22.80 22.43 0 0 0
06/11/2023
22.71
 6,300 22.52 22.80 22.62 0 0 0
03/11/2023
22.52
 9,600 22.34 22.52 22.15 0 0 0
02/11/2023
22.34
 2,600 22.43 22.43 22.15 0 0 0
01/11/2023
22.43
 6,500 22.15 22.43 21.37 0 0 0
31/10/2023
22.15
 45,300 22.62 22.62 21.05 0 0 0
30/10/2023
22.62
 0 22.62 22.62 22.62 0 0 0
27/10/2023
22.62
 15,600 22.43 22.62 22.06 0 0 0
26/10/2023
22.43
 31,800 22.85 22.85 22.15 0 0 0
25/10/2023
22.85
 4,900 22.85 22.85 22.34 0 0 0
24/10/2023
22.85
 8,300 22.94 22.94 22.43 0 0 0
23/10/2023
22.94
 1,400 22.94 22.94 22.25 0 0 0
20/10/2023
22.94
 2,300 22.99 23.54 22.62 0 0 0
19/10/2023
22.99
 23,600 22.62 22.99 22.62 0 0 0
18/10/2023
22.62
 39,900 22.80 23.08 22.52 0 0 0
17/10/2023
22.80
 9,400 23.08 23.08 22.80 0 0 0
16/10/2023
23.08
 19,900 23.08 23.08 23.03 0 0 0
13/10/2023
23.08
 14,100 23.08 23.08 22.15 0 0 0
12/10/2023
23.08
 11,400 22.99 23.08 22.57 0 0 0
11/10/2023
22.99
 9,400 22.62 24.19 22.15 0 0 0
10/10/2023
22.62
 9,000 22.62 22.62 22.15 0 0 0
09/10/2023
22.62
 62,100 21.60 22.80 21.60 0 0 0
06/10/2023
21.60
 7,100 21.60 21.65 21.51 0 0 0
05/10/2023
21.60
 8,800 21.55 21.60 21.51 0 0 0
04/10/2023
21.55
 15,500 21.55 21.55 21.46 0 0 0
03/10/2023
21.55
 57,300 21.46 21.55 21.46 0 0 0
02/10/2023
21.46
 6,300 21.51 21.51 21.46 0 0 0
29/09/2023
21.51
 23,000 21.51 21.51 21.42 0 0 0
28/09/2023
21.51
 10,300 21.51 21.51 21.37 0 0 0
27/09/2023
21.51
 36,800 21.51 21.51 21.28 0 0 0
26/09/2023
21.51
 12,900 21.37 21.51 21.37 0 0 0
25/09/2023
21.37
 27,000 21.37 21.46 21.37 0 0 0
22/09/2023
21.37
 23,700 21.42 21.42 21.28 0 0 0
21/09/2023
21.42
 38,200 21.42 21.42 21.32 0 0 0
20/09/2023
21.42
 200 21.32 21.42 21.32 0 0 0
19/09/2023
21.32
 24,500 21.46 21.46 21.32 0 0 0
18/09/2023
21.46
 7,800 21.42 21.46 21.37 0 0 0
15/09/2023
21.42
 21,500 21.42 21.42 21.32 0 0 0
14/09/2023
21.42
 33,800 21.28 21.46 21.28 0 0 0
13/09/2023
21.28
 8,100 21.32 21.55 21.28 0 0 0
12/09/2023
21.32
 31,500 21.28 21.37 21.23 0 0 0
11/09/2023
21.28
 19,500 21.32 21.46 21.23 0 0 0
08/09/2023
21.32
 36,100 21.32 21.51 21.32 0 0 0
07/09/2023
21.32
 1,500 21.46 21.51 21.32 0 0 0
06/09/2023
21.46
 8,800 21.51 21.65 21.42 0 0 0
05/09/2023
21.51
 14,800 21.42 21.51 21.42 0 0 0
31/08/2023
21.42
 3,300 21.42 21.42 21.42 0 0 0
30/08/2023
21.42
 1,800 21.65 21.65 21.32 0 0 0
29/08/2023
21.65
 30,900 21.55 21.65 21.42 0 0 0
28/08/2023
21.55
 8,100 21.55 21.55 21.37 0 0 0
25/08/2023
21.55
 46,700 21.42 21.69 21.23 0 0 0
24/08/2023
21.42
 5,100 21.32 21.51 21.23 0 0 0
23/08/2023
21.32
 29,100 21.42 21.42 21.05 0 0 0
22/08/2023
21.42
 9,700 21.46 21.46 21.23 0 0 0
21/08/2023
21.46
 15,000 21.23 21.46 21.23 0 0 0
18/08/2023
21.23
 24,000 21.51 21.51 21.23 0 0 0
17/08/2023
21.51
 1,300 21.60 21.60 21.46 0 0 0
16/08/2023
21.60
 3,800 21.55 21.60 21.55 0 0 0
15/08/2023
21.55
 1,600 21.60 21.60 21.51 0 0 0
14/08/2023
21.60
 13,600 21.32 21.60 21.37 0 0 0
11/08/2023
21.32
 5,600 21.28 21.46 21.32 0 0 0
10/08/2023
21.28
 29,700 21.37 21.51 21.28 0 0 0
09/08/2023
21.37
 20,800 21.32 21.51 21.32 0 0 0
08/08/2023
21.32
 70,500 21.51 21.60 21.23 0 0 0
07/08/2023
21.51
 51,600 21.60 21.60 21.28 0 0 0
04/08/2023
21.60
 19,800 21.60 21.60 21.23 0 0 0
03/08/2023
21.60
 31,500 21.60 21.60 21.28 0 0 0
02/08/2023
21.60
 21,500 21.51 21.60 21.37 0 0 0
01/08/2023
21.51
 65,800 21.51 21.51 21.37 0 0 0
31/07/2023
21.51
 34,300 21.42 21.51 21.32 0 0 0
28/07/2023
21.42
 18,300 21.28 21.46 21.23 0 0 0
27/07/2023
21.28
 29,800 21.42 21.42 21.28 0 10,000 -0.2
26/07/2023
21.42
 48,100 21.37 21.42 21.32 0 0 0
25/07/2023
21.37
 24,000 21.55 21.55 21.32 0 0 0
24/07/2023
21.55
 28,500 21.51 21.55 21.23 0 0 0
21/07/2023
21.51
 50,200 21.51 21.55 21.37 0 0 0
20/07/2023
21.51
 15,700 21.42 21.60 21.23 0 0 0
19/07/2023
21.42
 118,300 21.51 21.51 21.32 0 0 0
18/07/2023
21.51
 45,300 21.51 21.55 21.51 0 0 0
17/07/2023
21.51
 14,400 21.32 21.55 21.51 0 0 0
14/07/2023
21.32
 14,800 21.42 21.42 21.28 0 0 0
13/07/2023
21.42
 32,000 21.42 21.42 21.23 0 0 0
12/07/2023
21.42
 2,200 21.42 21.46 21.42 0 0 0
11/07/2023
21.42
 21,700 21.42 21.42 21.37 0 0 0
10/07/2023
21.42
 18,300 21.46 21.51 21.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |