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
(2024-08-20) 		-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)
07/07/2021
11.68
 14,300 11.68 11.68 11.57 0 0 0
06/07/2021
11.68
 14,100 11.61 11.83 11.65 0 0 0
05/07/2021
11.61
 5,400 11.61 11.68 11.61 2,000 0 0.0
02/07/2021
11.61
 47,100 11.72 11.76 11.54 0 0 0
01/07/2021
11.72
 17,100 11.72 11.72 11.72 0 0 0
30/06/2021
11.72
 7,500 11.76 11.90 11.72 0 0 0
29/06/2021
11.76
 17,000 11.76 11.76 11.68 0 0 0
28/06/2021
11.76
 11,000 11.76 11.76 11.76 0 0 0
25/06/2021
11.76
 11,200 11.76 11.76 11.76 0 0 0
24/06/2021
11.76
 8,400 11.79 11.79 11.76 0 0 0
23/06/2021
11.79
 4,000 11.79 11.79 11.76 0 0 0
22/06/2021
11.79
 28,600 11.76 11.83 11.79 0 0 0
21/06/2021
11.76
 23,200 11.83 11.83 11.76 0 0 0
18/06/2021
11.83
 70,400 11.72 11.83 11.72 0 0 0
17/06/2021
11.72
 20,300 11.76 11.83 11.72 0 0 0
16/06/2021
11.76
 237,300 11.83 11.83 11.72 0 0 0
15/06/2021
11.83
 35,200 11.90 11.98 11.79 0 0 0
14/06/2021
11.90
 10,300 11.98 11.98 11.83 0 0 0
11/06/2021
11.98
 220,600 11.98 11.98 11.76 0 0 0
10/06/2021
11.98
 159,300 11.98 11.98 11.76 96,500 0 1.5
09/06/2021
11.98
 80,900 11.90 11.98 11.83 0 0 0
08/06/2021
11.90
 48,700 11.87 12.12 11.90 0 0 0
07/06/2021
11.87
 75,300 11.83 12.12 11.87 0 0 0
04/06/2021
11.83
 10,100 11.83 11.83 11.79 0 0 0
03/06/2021
11.83
 42,100 11.79 11.83 11.76 12,200 0 0.2
02/06/2021
11.79
 51,600 11.79 11.83 11.76 100 0 0.0
01/06/2021
11.79
 13,700 11.76 11.79 11.72 0 0 0
31/05/2021
11.76
 29,200 11.98 11.98 11.76 0 0 0
28/05/2021
11.98
 15,200 11.79 11.98 11.79 0 0 0
27/05/2021
11.79
 5,900 11.79 11.90 11.72 0 0 0
26/05/2021
11.79
 9,900 11.79 11.83 11.79 0 0 0
25/05/2021
11.79
 16,000 11.76 11.90 11.79 0 0 0
24/05/2021
11.76
 18,300 11.76 11.94 11.76 0 0 0
21/05/2021
11.76
 14,500 11.68 11.98 11.76 0 0 0
20/05/2021
11.68
 1,400 11.83 11.83 11.68 0 0 0
19/05/2021
11.83
 116,700 11.83 11.90 11.76 0 0 0
18/05/2021
11.83
 110,400 11.98 11.98 11.83 0 0 0
17/05/2021
11.98
 20,000 11.90 11.98 11.57 0 0 0
14/05/2021
11.90
 7,200 11.90 11.90 11.83 0 0 0
13/05/2021
11.90
 11,200 11.94 11.94 11.83 0 0 0
12/05/2021
11.94
 25,900 11.83 11.98 11.76 0 0 0
11/05/2021
11.83
 5,000 11.76 11.94 11.83 400 0 0.0
10/05/2021
11.76
 15,200 11.94 11.98 11.76 0 0 0
07/05/2021
11.94
 51,300 11.98 11.98 11.76 0 0 0
06/05/2021
11.98
 11,400 12.05 12.05 11.68 0 0 0
05/05/2021
12.05
 20,900 11.90 12.05 11.76 100 0 0.0
04/05/2021
11.90
 31,200 11.76 11.98 11.76 0 0 0
29/04/2021
11.76
 8,400 11.90 11.90 11.65 0 0 0
28/04/2021
11.90
 3,400 11.76 12.05 11.76 0 0 0
27/04/2021
11.76
 2,000 12.05 12.05 11.76 600 0 0.0
26/04/2021
12.05
 7,800 11.90 12.05 11.76 800 0 0.0
23/04/2021
11.90
 41,700 12.05 12.05 11.72 0 0 0
22/04/2021
12.05
 31,200 12.12 12.12 11.83 0 0 0
20/04/2021
12.12
 11,900 12.12 12.12 11.98 0 0 0
19/04/2021
12.12
 21,500 12.27 12.27 12.05 0 0 0
16/04/2021
12.27
 16,800 11.98 12.56 11.98 0 0 0
15/04/2021
11.98
 38,800 11.83 12.05 11.90 0 0 0
14/04/2021
11.83
 600 11.83 11.83 11.68 0 0 0
13/04/2021
11.83
 0 11.83 11.83 11.83 0 0 0
12/04/2021
11.83
 5,100 11.98 11.98 11.83 1,000 0 0.0
09/04/2021
11.98
 23,600 11.83 11.98 11.83 4,500 0 0.1
08/04/2021
11.83
 27,900 11.83 11.83 11.76 0 0 0
07/04/2021
11.83
 16,300 11.76 11.83 11.76 0 0 0
06/04/2021
11.76
 21,100 11.76 11.83 11.68 0 0 0
05/04/2021
11.76
 7,200 12.12 12.12 11.65 0 0 0
02/04/2021
12.12
 50,300 11.72 12.12 11.72 3,200 0 0.1
01/04/2021
11.72
 30,200 11.72 11.72 11.68 0 0 0
31/03/2021
11.72
 35,200 11.68 11.72 11.61 0 0 0
30/03/2021
11.68
 20,800 11.68 11.68 11.61 0 0 0
29/03/2021
11.68
 32,700 11.54 11.68 11.57 0 0 0
26/03/2021
11.54
 58,600 11.72 11.72 11.54 1,000 0 0.0
25/03/2021
11.72
 52,500 11.68 11.72 11.61 0 0 0
24/03/2021
11.68
 10,100 11.72 11.72 11.61 1,000 0 0.0
23/03/2021
11.72
 35,900 11.72 11.76 11.65 3,900 0 0.1
22/03/2021
11.72
 19,600 11.68 11.83 11.61 0 0 0
19/03/2021
11.68
 11,700 11.72 11.72 11.68 0 0 0
18/03/2021
11.72
 135,900 11.72 11.72 11.65 0 0 0
17/03/2021
11.72
 38,500 11.76 11.76 11.65 0 0 0
16/03/2021
11.76
 8,400 11.76 11.76 11.61 0 0 0
15/03/2021
11.76
 20,800 11.83 11.87 11.68 0 0 0
12/03/2021
11.83
 35,000 11.76 11.83 11.61 0 0 0
11/03/2021
11.76
 20,300 11.76 11.76 11.68 0 0 0
10/03/2021
11.76
 39,600 11.68 11.76 11.61 0 0 0
09/03/2021
11.68
 95,600 11.68 11.68 11.57 0 0 0
08/03/2021
11.68
 55,800 11.68 11.68 11.61 0 0 0
05/03/2021
11.68
 40,600 11.65 11.72 11.61 0 0 0
04/03/2021
11.65
 78,000 11.68 11.68 11.61 0 0 0
03/03/2021
11.68
 23,600 11.76 11.76 11.65 0 0 0
02/03/2021
11.76
 20,600 11.76 11.76 11.68 0 0 0
01/03/2021
11.76
 3,500 11.83 11.83 11.76 0 0 0
26/02/2021
11.83
 28,900 11.83 11.83 11.76 0 0 0
25/02/2021
11.83
 81,400 11.72 11.83 11.61 0 0 0
24/02/2021
11.72
 19,600 11.68 11.72 11.61 0 0 0
23/02/2021
11.68
 19,300 11.72 11.72 11.50 0 0 0
22/02/2021
11.72
 37,200 11.72 11.76 11.46 0 0 0
19/02/2021
11.72
 44,400 11.76 11.79 11.65 0 0 0
18/02/2021
11.76
 82,300 11.79 11.79 11.68 0 0 0
17/02/2021
11.79
 164,100 11.61 11.79 11.61 0 0 0
09/02/2021
11.61
 32,000 11.39 11.61 11.28 0 0 0
08/02/2021
11.39
 8,300 11.61 11.65 11.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |