CTCP Sông Ba (sba)

30.75
0.50
(1.65%)
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
(2024-08-20) 		-1.15 -3.66% 294,800 0 0
30.25
31.70
30.25
2 tháng
(2024-07-22) 		-2.25 -6.92% 720,800 0 0
30.25
32.85
30.25
3 tháng
(2024-06-21) 		-2.15 -6.64% 1,036,400 0 0
30.25
34.50
30.25
6 tháng
(2024-03-25) 		-0.17 -0.55% 2,280,200 0 0
29.26
34.50
30.25
12 tháng
(2023-09-25) 		8.88 41.55% 4,711,300 -15,800 -0.5
21.37
34.50
30.25
24 tháng
(2022-09-30) 		9.90 48.68% 9,752,800 -50,558 -3.3
16.82
34.50
30.25
36 tháng
(2021-10-05) 		16.44 119% 16,239,700 15,972 -3.0
13.67
34.50
30.25
60 tháng
(2019-10-16) 		21.03 228.24% 31,940,100 141,642 -0.9
8.27
34.50
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
15.54
 43,100 15.43 15.58 15.43 0 0 0
25/11/2021
15.43
 30,200 15.58 15.72 15.32 0 0 0
24/11/2021
15.58
 26,100 15.32 15.58 15.21 0 0 0
23/11/2021
15.32
 25,000 15.72 15.72 15.21 0 0 0
22/11/2021
15.72
 23,100 15.43 15.72 15.39 0 0 0
19/11/2021
15.43
 31,100 15.72 15.72 15.36 0 0 0
18/11/2021
15.72
 80,800 15.65 15.80 15.65 0 0 0
17/11/2021
15.65
 34,200 15.36 15.65 15.28 0 0 0
16/11/2021
15.36
 95,800 15.58 15.65 15.28 300 2,000 -0.0
15/11/2021
15.58
 146,700 15.32 15.58 15.28 700 0 0.0
12/11/2021
15.32
 8,200 15.17 15.43 15.14 0 0 0
11/11/2021
15.17
 65,600 15.06 15.21 14.99 0 0 0
10/11/2021
15.06
 11,900 15.06 15.28 14.91 0 200 0
09/11/2021
15.06
 12,500 14.99 15.06 14.99 0 0 0
08/11/2021
14.99
 28,100 14.84 14.99 14.77 0 0 0
05/11/2021
14.84
 32,400 14.95 14.95 14.77 0 0 0
04/11/2021
14.95
 3,700 14.99 14.99 14.77 0 0 0
03/11/2021
14.99
 55,200 15.02 15.06 14.77 100 0 0.0
02/11/2021
15.02
 60,800 15.02 15.06 14.69 0 0 0
01/11/2021
15.02
 29,100 15.06 15.21 14.69 0 0 0
29/10/2021
15.06
 27,400 15.06 15.21 14.69 0 2,300 -0.0
28/10/2021
15.06
 12,500 14.77 15.06 14.77 0 0 0
27/10/2021
14.77
 90,200 14.55 14.95 14.47 0 0 0
26/10/2021
14.55
 15,300 14.47 14.55 14.33 0 0 0
25/10/2021
14.47
 36,000 14.25 14.47 14.29 0 0 0
22/10/2021
14.25
 12,200 14.47 14.47 14.22 0 0 0
21/10/2021
14.47
 8,900 14.40 14.62 14.03 0 0 0
20/10/2021
14.40
 74,800 14.40 14.69 14.22 0 0 0
19/10/2021
14.40
 26,500 14.66 14.66 14.33 700 0 0.0
18/10/2021
14.66
 25,800 14.36 14.69 14.33 0 0 0
15/10/2021
14.36
 69,400 13.89 14.36 13.59 0 0 0
14/10/2021
13.89
 9,100 13.67 13.89 13.74 0 0 0
13/10/2021
13.67
 12,900 13.81 13.96 13.67 0 0 0
12/10/2021
13.81
 25,500 13.81 13.81 13.59 0 0 0
11/10/2021
13.81
 33,700 13.96 13.96 13.74 0 0 0
08/10/2021
13.96
 5,800 14.11 14.33 13.96 500 0 0.0
07/10/2021
14.11
 33,100 14.18 14.36 13.96 500 0 0.0
06/10/2021
14.18
 64,300 13.81 14.29 13.74 0 0 0
05/10/2021
13.81
 26,900 13.81 13.81 13.52 600 0 0.0
04/10/2021
13.81
 76,200 12.93 13.81 12.86 0 0 0
01/10/2021
12.93
 5,900 13.00 13.00 12.86 0 0 0
30/09/2021
13.00
 14,800 12.82 13.00 12.78 0 0 0
29/09/2021
12.82
 10,800 12.86 12.86 12.75 0 0 0
28/09/2021
12.86
 9,400 12.86 12.86 12.64 2,000 0 0.0
27/09/2021
12.86
 17,100 12.78 12.93 12.78 0 0 0
24/09/2021
12.78
 5,100 12.78 12.78 12.75 2,000 0 0.0
23/09/2021
12.78
 15,400 12.71 12.78 12.56 0 0 0
22/09/2021
12.71
 12,700 12.71 12.71 12.56 0 0 0
21/09/2021
12.71
 113,900 12.71 12.71 12.53 0 0 0
20/09/2021
12.71
 15,700 12.71 12.71 12.56 0 0 0
17/09/2021
12.71
 26,200 12.64 12.71 12.49 0 4,200 -0.1
16/09/2021
12.64
 107,700 12.71 12.71 12.64 0 0 0
15/09/2021
12.71
 6,000 12.71 12.71 12.56 0 0 0
14/09/2021
12.71
 30,100 12.71 12.78 12.49 0 0 0
13/09/2021
12.71
 117,100 12.64 12.71 12.60 0 0 0
10/09/2021
12.64
 33,000 12.60 12.64 12.56 0 0 0
09/09/2021
12.60
 106,300 12.42 12.78 12.45 0 0 0
08/09/2021
12.42
 30,200 12.56 12.56 12.42 0 0 0
07/09/2021
12.56
 48,400 12.56 12.56 12.34 2,000 0 0.0
06/09/2021
12.56
 74,000 12.56 12.64 12.49 2,000 0 0.0
01/09/2021
12.56
 43,200 12.42 12.64 12.20 0 0 0
31/08/2021
12.42
 19,300 12.20 12.45 12.20 0 0 0
30/08/2021
12.20
 20,400 12.12 12.23 12.12 0 0 0
27/08/2021
12.12
 67,300 12.12 12.16 12.09 0 0 0
26/08/2021
12.12
 25,500 11.98 12.20 11.90 0 0 0
25/08/2021
11.98
 19,900 12.05 12.05 11.87 2,000 0 0.0
24/08/2021
12.05
 12,000 12.05 12.12 11.83 1,000 0 0.0
23/08/2021
12.05
 72,400 11.76 12.12 11.87 1,000 0 0.0
20/08/2021
11.76
 64,100 11.98 12.12 11.76 0 0 0
19/08/2021
11.98
 93,400 11.90 12.12 11.90 0 0 0
18/08/2021
11.90
 1,500 12.01 12.05 11.90 0 0 0
17/08/2021
12.01
 76,900 11.76 12.01 11.76 0 0 0
16/08/2021
11.76
 58,600 11.68 11.87 11.65 0 0 0
13/08/2021
11.68
 28,800 11.72 11.76 11.61 0 0 0
12/08/2021
11.72
 18,800 11.72 11.76 11.68 0 0 0
11/08/2021
11.72
 18,000 11.72 11.76 11.72 0 0 0
10/08/2021
11.72
 11,500 11.68 11.72 11.61 0 0 0
09/08/2021
11.68
 1,600 11.68 11.68 11.50 0 0 0
06/08/2021
11.68
 13,200 11.65 11.68 11.46 0 0 0
05/08/2021
11.65
 6,000 11.61 11.68 11.61 0 0 0
04/08/2021
11.61
 0 11.61 11.61 11.61 0 0 0
03/08/2021
11.61
 16,500 11.46 11.61 11.61 0 0 0
02/08/2021
11.46
 8,700 11.61 11.68 11.46 0 0 0
30/07/2021
11.61
 66,700 11.42 11.61 11.46 0 0 0
29/07/2021
11.42
 51,600 11.61 11.61 11.31 0 0 0
28/07/2021
11.61
 23,700 11.61 11.90 11.50 0 0 0
27/07/2021
11.61
 21,200 11.61 11.61 11.61 0 0 0
26/07/2021
11.61
 21,900 11.68 11.68 11.46 0 0 0
23/07/2021
11.68
 200 11.54 11.68 11.68 0 0 0
22/07/2021
11.54
 2,100 11.39 11.54 11.42 0 0 0
21/07/2021
11.39
 4,900 11.31 11.39 11.39 0 4,800 -0.1
20/07/2021
11.31
 61,400 11.31 11.42 11.20 0 0 0
19/07/2021
11.31
 110,200 11.39 11.46 11.28 0 8,400 -0.1
16/07/2021
11.39
 5,000 11.54 11.54 11.39 0 0 0
15/07/2021
11.54
 400 11.61 11.61 11.54 0 0 0
14/07/2021
11.61
 4,400 11.39 11.68 11.39 0 0 0
13/07/2021
11.39
 8,600 11.39 11.42 11.39 0 0 0
12/07/2021
11.39
 46,400 11.68 11.68 11.31 0 0 0
09/07/2021
11.68
 83,400 11.61 11.68 11.39 0 0 0
08/07/2021
11.61
 27,600 11.68 11.72 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |