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
(2024-10-22) 		-0.10 -0.33% 303,500 -300 -0.0
29.70
30.80
30.45
2 tháng
(2024-09-23) 		0.25 0.83% 541,700 -300 -0.0
29.70
31
30.45
3 tháng
(2024-08-23) 		-1.15 -3.64% 821,000 -300 -0.0
29.70
31.70
30.45
6 tháng
(2024-05-27) 		-0.94 -2.98% 2,200,000 -300 -0.0
29.70
34.50
30.45
12 tháng
(2023-11-27) 		6.26 25.90% 4,234,400 -16,100 -0.5
23.08
34.50
30.45
24 tháng
(2022-12-02) 		12.20 66.81% 8,952,100 -48,108 -2.8
18.25
34.50
30.45
36 tháng
(2021-12-07) 		15.37 101.97% 15,057,000 16,772 -3.0
14.73
34.50
30.45
60 tháng
(2019-12-18) 		20.98 221.60% 31,596,620 141,452 -1.0
8.27
34.50
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
16.89
 28,600 16.81 16.89 16.35 0 0 -0.0
30/06/2022
16.81
 18,400 16.43 16.81 16.27 0 0 -0.0
29/06/2022
16.43
 21,000 16.19 16.43 15.73 0 0 0
28/06/2022
16.19
 21,900 15.96 16.19 15.96 0 0 -0.0
27/06/2022
15.96
 21,500 15.89 16.08 15.89 0 0 -0.0
24/06/2022
15.89
 4,100 15.89 15.89 15.81 0 0 -0.0
23/06/2022
15.89
 17,000 15.81 15.89 15.77 0 0 -0.0
22/06/2022
15.81
 24,100 15.85 15.89 15.81 0 700 -0.0
21/06/2022
15.85
 11,400 16.12 16.12 15.85 0 0 0.0
20/06/2022
16.12
 35,100 16.12 16.19 15.89 0 0 0
17/06/2022
16.12
 28,800 16.12 16.12 15.77 0 0 0.0
16/06/2022
16.12
 4,700 15.81 16.12 16.00 0 0 0.0
15/06/2022
15.81
 30,800 16.43 16.43 15.73 0 0 0.0
14/06/2022
16.43
 16,600 16.35 16.46 15.69 0 0 0.0
13/06/2022
16.35
 46,000 16.27 16.35 15.89 200 0 0.0
10/06/2022
16.27
 40,900 16.73 16.81 16.27 0 0 0.0
09/06/2022
16.73
 21,500 16.70 16.97 16.70 500 0 0.0
08/06/2022
16.70
 29,200 16.50 17.35 16.50 0 0 -0.0
07/06/2022
16.50
 60,200 16.31 16.50 16.19 0 0 -0.0
06/06/2022
16.31
 35,400 16.23 16.31 16.23 0 0 0
03/06/2022
16.23
 2,100 16.00 16.35 16.04 0 0 -0.0
02/06/2022
16.00
 48,700 16.43 16.43 15.96 0 2,200 -0.0
01/06/2022
16.43
 10,900 16.12 16.43 16.12 0 0 0.3
31/05/2022
16.12
 63,000 16.12 16.19 15.89 0 0 0.3
30/05/2022
16.12
 187,700 15.89 16.89 15.92 0 0 0.3
27/05/2022
15.89
 16,700 15.73 15.89 15.81 0 0 0.3
26/05/2022
15.73
 12,500 15.89 16.04 15.65 0 0 0.3
25/05/2022
15.89
 34,700 15.69 15.96 15.65 16,200 0 0.3
24/05/2022
15.69
 56,700 15.69 15.69 15.69 0 0 0.0
23/05/2022
15.69
 93,600 15.69 15.81 15.69 0 0 0.0
20/05/2022
15.69
 23,400 15.62 15.69 15.62 2,200 0 0.0
19/05/2022
15.62
 36,200 15.69 15.73 15.62 0 0 0
18/05/2022
15.69
 6,700 15.85 15.89 15.65 0 0 0
17/05/2022
15.85
 23,000 15.46 15.89 15.50 0 0 0
16/05/2022
15.46
 14,500 15.58 15.73 15.42 0 0 0
13/05/2022
15.58
 53,800 15.85 15.85 15.58 0 0 0
12/05/2022
15.85
 42,600 15.85 15.89 15.58 0 0 0
11/05/2022
15.85
 12,600 15.81 15.85 15.58 0 0 0
10/05/2022
15.81
 12,200 15.89 15.89 15.58 0 0 0
09/05/2022
15.89
 65,300 15.81 15.89 15.58 0 0 0
06/05/2022
15.81
 27,100 15.77 15.89 15.81 0 0 0
05/05/2022
15.77
 8,900 15.89 15.89 15.73 0 0 0
04/05/2022
15.89
 37,100 15.89 16.04 15.89 0 1,200 -0.0
29/04/2022
15.89
 60,700 15.89 15.96 15.73 0 0 0
28/04/2022
15.89
 0 15.89 15.89 15.89 0 0 0
27/04/2022
15.89
 25,100 15.58 15.89 15.58 0 0 0
26/04/2022
15.58
 32,700 15.58 15.65 15.35 0 0 0
25/04/2022
15.58
 13,400 15.89 16.19 15.58 5,500 0 0.1
22/04/2022
15.89
 37,500 15.89 15.89 15.73 0 0 0
21/04/2022
15.89
 26,600 16.12 16.12 15.73 0 0 0
20/04/2022
16.12
 9,200 16.16 16.16 16.04 0 0 0
19/04/2022
16.16
 14,700 16.04 16.19 15.92 0 0 0
18/04/2022
16.04
 17,000 15.96 16.12 15.96 0 0 0
15/04/2022
15.96
 18,500 15.81 15.96 15.73 0 0 0
14/04/2022
15.81
 15,200 15.73 16.19 15.65 0 0 0
13/04/2022
15.73
 16,400 15.65 15.73 15.12 0 0 0
12/04/2022
15.65
 26,800 15.65 15.65 15.58 0 0 0
08/04/2022
15.65
 31,800 16.19 16.35 15.42 0 0 0
07/04/2022
16.19
 3,700 16.19 16.19 16.19 1,000 0 0.0
06/04/2022
16.19
 5,400 16.43 16.43 16.19 0 0 0
05/04/2022
16.43
 2,900 16.35 16.43 16.35 0 0 0
04/04/2022
16.35
 17,900 16.27 16.50 16.27 0 1,100 -0.0
01/04/2022
16.27
 43,400 16.08 16.35 16.08 0 0 0
31/03/2022
16.08
 40,900 15.50 16.08 15.69 0 0 0
30/03/2022
15.50
 23,300 15.38 15.54 15.38 0 0 0
29/03/2022
15.38
 12,300 15.31 15.42 15.12 0 0 0
28/03/2022
15.31
 4,100 15.35 15.35 15.31 0 0 0
25/03/2022
15.35
 22,300 15.35 15.35 15.35 0 0 0
24/03/2022
15.35
 1,100 15.27 15.35 15.35 0 0 0
23/03/2022
15.27
 20,300 15.35 15.42 15.27 0 0 0
22/03/2022
15.35
 28,500 15.31 15.35 15.31 0 0 0
21/03/2022
15.31
 3,100 15.27 15.38 15.27 0 0 0
18/03/2022
15.27
 8,200 15.27 15.35 15.27 0 0 0
17/03/2022
15.27
 18,700 15.23 15.31 15.19 0 0 0
16/03/2022
15.23
 2,600 15.12 15.23 15.15 0 0 0
15/03/2022
15.12
 900 15.42 15.42 15.12 0 0 0
14/03/2022
15.42
 6,000 15.58 15.58 14.96 0 0 0
11/03/2022
15.58
 600 15.58 15.58 15.54 0 0 0
10/03/2022
15.58
 32,100 15.35 15.58 15.27 0 0 0
09/03/2022
15.35
 11,500 15.35 15.35 15.27 0 0 0
08/03/2022
15.35
 3,000 15.35 15.42 15.35 0 0 0
07/03/2022
15.35
 20,600 15.31 15.35 15.15 0 0 0
04/03/2022
15.31
 17,000 15.31 15.38 15.27 0 0 0
03/03/2022
15.31
 20,700 15.19 15.35 15.23 0 0 0
02/03/2022
15.19
 31,100 15.27 15.35 15.19 0 0 0
01/03/2022
15.27
 21,900 15.19 15.27 15.12 0 0 0
28/02/2022
15.19
 0 15.19 15.19 15.19 0 0 0
25/02/2022
15.19
 17,100 15.19 15.27 15.19 5,000 0 0.1
24/02/2022
15.19
 44,700 15.27 15.27 15.12 0 0 0
23/02/2022
15.27
 17,400 15.35 15.35 15.12 0 0 0
22/02/2022
15.35
 33,700 15.15 15.38 15.15 0 0 0
21/02/2022
15.15
 6,300 15.04 15.42 15.12 5,000 0 0.1
18/02/2022
15.04
 5,600 15.19 15.19 14.96 0 0 0
17/02/2022
15.19
 1,800 15.19 15.19 15.08 0 0 0
16/02/2022
15.19
 11,900 15.12 15.19 15.12 0 0 0
15/02/2022
15.12
 2,100 15.35 15.42 15.12 0 0 0
14/02/2022
15.35
 39,700 15.15 15.35 15.04 0 0 0
11/02/2022
15.15
 300 15.04 15.15 15.15 0 0 0
10/02/2022
15.04
 12,900 15.04 15.27 15.04 0 0 0
09/02/2022
15.04
 7,600 15.00 15.19 15.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |