CTCP Sông Ba (sba)

30.80
1
(3.36%)
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
(2024-10-15) 		-0.70 -2.30% 294,000 -300 -0.0
29.70
31
29.80
2 tháng
(2024-09-16) 		-0.85 -2.77% 488,900 -300 -0.0
29.70
31
29.80
3 tháng
(2024-08-16) 		-2.40 -7.45% 751,300 -300 -0.0
29.70
32.20
29.80
6 tháng
(2024-05-20) 		-1.86 -5.88% 2,179,200 -300 -0.0
29.70
34.50
29.80
12 tháng
(2023-11-20) 		6.91 30.17% 4,371,600 -16,100 -0.5
22.89
34.50
29.80
24 tháng
(2022-11-25) 		11.01 58.62% 9,014,400 -48,608 -2.8
18.25
34.50
29.80
36 tháng
(2021-11-30) 		14.22 91.30% 15,115,400 16,772 -3.0
14.73
34.50
29.80
60 tháng
(2019-12-11) 		20.21 210.59% 31,620,680 141,452 -1.0
8.27
34.50
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
4.38
 57,780 4.16 4.38 4.20 0 0 0
22/01/2016
4.16
 27,510 4.20 4.25 4.16 0 0 0
21/01/2016
4.20
 29,000 4.29 4.29 4.16 0 0 0
20/01/2016
4.29
 3,760 4.29 4.29 4.20 0 0 0
19/01/2016
4.29
 15,500 4.25 4.29 4.25 0 0 0
18/01/2016
4.25
 33,680 4.29 4.29 4.16 0 0 0
15/01/2016
4.29
 3,020 4.25 4.29 4.29 0 0 0
14/01/2016
4.25
 35,000 4.20 4.25 4.16 0 0 0
13/01/2016
4.20
 25,140 4.34 4.34 4.20 0 0 0
12/01/2016
4.34
 12,760 4.34 4.34 4.25 0 0 0
11/01/2016
4.34
 0 4.34 4.34 4.34 0 0 0
08/01/2016
4.34
 44,300 4.25 4.34 4.20 0 0 0
07/01/2016
4.25
 58,110 4.34 4.34 4.25 0 0 0
06/01/2016
4.34
 57,570 4.38 4.38 4.25 0 0 0
05/01/2016
4.38
 510 4.38 4.38 4.34 0 0 0
04/01/2016
4.38
 50 4.43 4.43 4.38 0 0 0
31/12/2015
4.43
 15,410 4.16 4.43 4.11 0 7,980 -0.1
30/12/2015
4.16
 8,450 4.16 4.16 4.11 0 2,050 -0.0
29/12/2015
4.16
 5,050 4.11 4.16 4.11 0 50 -0.0
28/12/2015
4.11
 19,420 4.16 4.16 4.11 0 10,000 -0.1
25/12/2015
4.16
 34,000 4.16 4.16 4.11 0 0 0
24/12/2015
4.16
 6,320 4.16 4.16 4.16 0 4,320 -0.0
23/12/2015
4.16
 0 4.16 4.16 4.16 0 0 0
22/12/2015
4.16
 46,010 4.11 4.16 4.11 0 0 0
21/12/2015
4.11
 50,840 4.16 4.16 4.11 0 34,560 -0.3
18/12/2015
4.16
 86,860 4.16 4.16 4.16 0 66,690 -0.6
17/12/2015
4.16
 5,000 4.16 4.16 4.16 0 0 0
16/12/2015
4.16
 21,940 4.11 4.16 4.11 0 0 0
15/12/2015
4.11
 4,940 4.16 4.16 4.11 0 0 0
14/12/2015
4.16
 5,530 4.16 4.16 4.11 200 0 0.0
11/12/2015
4.16
 2,220 4.16 4.16 4.11 0 0 0
10/12/2015
4.16
 18,380 4.11 4.16 4.11 0 1,060 -0.0
09/12/2015
4.11
 15,600 4.16 4.16 4.11 0 7,610 -0.1
08/12/2015
4.16
 77,420 4.25 4.25 4.16 0 55,030 -0.5
07/12/2015
4.25
 5,250 4.25 4.25 4.20 0 0 0
04/12/2015
4.25
 16,910 4.20 4.25 4.20 0 0 0
03/12/2015
4.20
 26,290 4.25 4.25 4.20 0 0 0
02/12/2015
4.25
 21,510 4.25 4.25 4.20 0 0 0
01/12/2015
4.25
 56,110 4.25 4.25 4.16 0 0 0
30/11/2015
4.25
 94,010 4.25 4.25 4.11 0 0 0
27/11/2015
4.25
 13,620 4.25 4.25 4.20 0 0 0
26/11/2015
4.25
 37,620 4.29 4.29 4.25 0 0 0
25/11/2015
4.29
 10,070 4.25 4.29 4.25 0 0 0
24/11/2015
4.25
 36,100 4.25 4.25 4.20 0 0 0
23/11/2015
4.25
 20,830 4.29 4.29 4.25 300 0 0.0
20/11/2015
4.29
 17,910 4.25 4.29 4.20 0 0 0
19/11/2015
4.25
 6,520 4.25 4.25 4.20 0 0 0
18/11/2015
4.25
 125,640 4.20 4.25 4.20 0 0 0
17/11/2015
4.20
 35,520 4.20 4.20 4.16 0 0 0
16/11/2015
4.20
 33,830 4.20 4.25 4.11 0 0 0
13/11/2015
4.20
 27,640 4.25 4.25 4.20 0 0 0
12/11/2015
4.25
 69,790 4.25 4.25 4.20 0 0 0
11/11/2015
4.25
 22,530 4.20 4.25 4.20 0 0 0
10/11/2015
4.20
 2,350 4.29 4.29 4.20 0 0 0
09/11/2015
4.29
 3,000 4.29 4.29 4.29 0 0 0
06/11/2015
4.29
 47,400 4.20 4.29 4.20 0 0 0
05/11/2015
4.20
 16,410 4.16 4.20 4.16 0 0 0
04/11/2015
4.16
 130,900 4.20 4.20 4.16 0 0 0
03/11/2015
4.20
 38,970 4.25 4.25 4.16 0 0 0
02/11/2015
4.25
 42,750 4.25 4.25 4.20 0 0 0
30/10/2015
4.25
 30,900 4.20 4.29 4.20 0 0 0
29/10/2015
4.20
 19,700 4.25 4.25 4.20 0 0 0
28/10/2015
4.25
 47,540 4.25 4.29 4.25 0 0 0
27/10/2015
4.25
 59,070 4.29 4.29 4.25 500 0 0.0
26/10/2015
4.29
 17,060 4.34 4.34 4.25 0 0 0
23/10/2015
4.34
 12,550 4.29 4.34 4.29 0 0 0
22/10/2015
4.29
 110 4.25 4.29 4.29 0 0 0
21/10/2015
4.25
 21,250 4.34 4.34 4.25 0 0 0
20/10/2015
4.34
 40,540 4.34 4.34 4.25 0 0 0
19/10/2015
4.34
 32,370 4.34 4.34 4.25 0 0 0
16/10/2015
4.34
 10,550 4.34 4.34 4.25 0 0 0
15/10/2015
4.34
 10,780 4.29 4.34 4.25 0 0 0
14/10/2015
4.29
 4,590 4.25 4.29 4.25 70 0 0.0
13/10/2015
4.25
 15,990 4.29 4.29 4.20 0 0 0
12/10/2015
4.29
 1,800 4.25 4.29 4.25 300 0 0.0
09/10/2015
4.25
 9,140 4.20 4.29 4.16 0 0 0
08/10/2015
4.20
 11,620 4.29 4.34 4.20 200 0 0.0
07/10/2015
4.29
 21,780 4.25 4.29 4.29 0 0 0
06/10/2015
4.25
 34,160 4.29 4.29 4.25 0 0 0
05/10/2015
4.29
 32,070 4.11 4.34 4.25 0 0 0
02/10/2015
4.11
 10,910 4.16 4.16 4.11 0 0 0
01/10/2015
4.16
 30,710 4.20 4.20 4.16 0 0 0
30/09/2015
4.20
 100,650 4.20 4.20 4.20 70 0 0.0
29/09/2015
4.20
 37,370 4.20 4.20 4.16 0 0 0
28/09/2015
4.20
 30,300 4.25 4.25 4.20 0 0 0
25/09/2015
4.25
 42,760 4.25 4.25 4.25 500 0 0.0
24/09/2015
4.25
 22,750 4.11 4.34 4.25 0 0 0
23/09/2015
4.11
 111,540 4.34 4.34 4.11 0 0 0
22/09/2015
4.34
 58,280 4.38 4.38 4.34 50 0 0.0
21/09/2015
4.38
 92,250 4.38 4.38 4.34 150 0 0.0
18/09/2015
4.38
 18,440 4.38 4.38 4.34 0 0 0
17/09/2015
4.38
 27,950 4.38 4.43 4.34 0 0 0
16/09/2015
4.38
 10,380 4.38 4.38 4.38 480 0 0.0
15/09/2015
4.38
 20,160 4.34 4.38 4.34 0 0 0
14/09/2015
4.34
 40,460 4.38 4.38 4.34 20 0 0.0
11/09/2015
4.38
 140,290 4.43 4.43 4.38 0 0 0
10/09/2015
4.43
 20,870 4.48 4.48 4.38 0 0 0
09/09/2015
4.48
 1,240 4.48 4.48 4.43 0 0 0
08/09/2015
4.48
 21,740 4.43 4.48 4.34 100 0 0.0
07/09/2015
4.43
 13,360 4.43 4.43 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |