CTCP Sông Ba (sba)

29.80
-0.60
(-1.97%)
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
(2024-10-14) 		-0.15 -0.49% 273,800 -300 -0.0
29.70
31
30.40
2 tháng
(2024-09-16) 		-0.25 -0.82% 468,400 -300 -0.0
29.70
31
30.40
3 tháng
(2024-08-15) 		-1.95 -6.03% 731,500 -300 -0.0
29.70
32.35
30.40
6 tháng
(2024-05-17) 		-0.62 -1.99% 2,189,500 -300 -0.0
29.70
34.50
30.40
12 tháng
(2023-11-20) 		7.51 32.79% 4,351,100 -16,100 -0.5
22.89
34.50
30.40
24 tháng
(2022-11-24) 		11.86 63.96% 9,002,700 -48,608 -2.8
18.25
34.50
30.40
36 tháng
(2021-11-29) 		14.82 95.15% 15,219,800 16,772 -3.0
14.73
34.50
30.40
60 tháng
(2019-12-10) 		20.93 221.07% 31,612,980 141,452 -1.0
8.27
34.50
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2014
3.17
 115,270 3.17 3.25 3.14 0 0 0
14/01/2014
3.17
 62,030 3.17 3.17 3.14 0 0 0
13/01/2014
3.17
 90,540 3.21 3.21 3.14 0 0 0
10/01/2014
3.21
 104,050 3.21 3.25 3.17 0 0 0
09/01/2014
3.21
 30,050 3.21 3.25 3.21 0 0 0
08/01/2014
3.21
 98,730 3.17 3.21 3.17 0 0 0
07/01/2014
3.17
 198,610 3.21 3.29 3.10 0 0 0
06/01/2014
3.21
 55,050 3.10 3.25 3.10 0 0 0
03/01/2014
3.10
 130,600 2.95 3.14 2.95 0 0 0
02/01/2014
2.95
 16,680 2.91 2.98 2.87 0 0 0
31/12/2013
2.91
 43,510 2.83 2.91 2.83 0 0 0
30/12/2013
2.83
 51,920 2.83 2.91 2.83 0 0 0
27/12/2013
2.83
 63,770 2.87 2.95 2.83 0 0 0
26/12/2013
2.87
 67,880 2.83 2.87 2.80 0 0 0
25/12/2013
2.83
 60,310 2.83 2.87 2.80 0 0 0
24/12/2013
2.83
 78,100 2.83 2.87 2.80 0 0 0
23/12/2013
2.83
 15,460 2.87 2.87 2.80 0 0 0
20/12/2013
2.87
 173,410 2.83 2.91 2.83 0 0 0
19/12/2013
2.83
 353,960 2.68 2.83 2.68 0 0 0
18/12/2013
2.68
 49,450 2.64 2.68 2.61 0 0 0
17/12/2013
2.64
 7,570 2.64 2.64 2.61 0 0 0
16/12/2013
2.64
 95,160 2.68 2.68 2.57 0 0 0
13/12/2013
2.68
 59,660 2.64 2.68 2.64 0 0 0
12/12/2013
2.64
 46,280 2.64 2.68 2.64 0 0 0
11/12/2013
2.64
 81,360 2.64 2.68 2.61 0 0 0
10/12/2013
2.64
 72,890 2.61 2.72 2.61 0 0 0
09/12/2013
2.61
 89,030 2.61 2.68 2.57 0 0 0
06/12/2013
2.61
 36,500 2.61 2.61 2.61 0 0 0
05/12/2013
2.61
 28,330 2.61 2.64 2.61 0 0 0
04/12/2013
2.61
 21,350 2.64 2.64 2.61 0 0 0
03/12/2013
2.64
 22,640 2.61 2.64 2.61 0 0 0
02/12/2013
2.61
 3,570 2.61 2.61 2.61 0 0 0
29/11/2013
2.61
 20,900 2.64 2.64 2.57 0 0 0
28/11/2013
2.64
 15,700 2.61 2.64 2.57 0 0 0
27/11/2013
2.61
 29,760 2.64 2.64 2.57 0 0 0
26/11/2013
2.64
 51,580 2.64 2.64 2.57 0 0 0
25/11/2013
2.64
 99,270 2.68 2.68 2.61 0 0 0
22/11/2013
2.68
 35,140 2.68 2.68 2.61 0 0 0
21/11/2013
2.68
 107,710 2.64 2.68 2.61 0 0 0
20/11/2013
2.64
 47,690 2.61 2.64 2.57 0 0 0
19/11/2013
2.61
 23,280 2.61 2.64 2.57 0 0 0
18/11/2013
2.61
 93,420 2.64 2.64 2.61 0 0 0
15/11/2013
2.64
 46,510 2.64 2.64 2.61 0 0 0
14/11/2013
2.64
 114,770 2.53 2.64 2.53 0 0 0
13/11/2013
2.53
 3,010 2.57 2.57 2.53 0 0 0
12/11/2013
2.57
 34,140 2.57 2.57 2.53 0 0 0
11/11/2013
2.57
 46,790 2.57 2.57 2.53 0 0 0
08/11/2013
2.57
 8,860 2.49 2.57 2.53 0 0 0
07/11/2013
2.49
 6,670 2.49 2.53 2.46 0 0 0
06/11/2013
2.49
 38,290 2.57 2.57 2.46 0 0 0
05/11/2013
2.57
 42,070 2.57 2.61 2.53 0 0 0
04/11/2013
2.57
 23,930 2.53 2.61 2.46 0 0 0
01/11/2013
2.53
 3,070 2.46 2.53 2.46 0 0 0
31/10/2013
2.46
 39,440 2.53 2.53 2.46 0 0 0
30/10/2013
2.53
 24,990 2.61 2.61 2.49 0 0 0
29/10/2013
2.61
 40,010 2.64 2.64 2.49 0 0 0
28/10/2013
2.64
 30,760 2.64 2.72 2.53 0 0 0
25/10/2013
2.64
 65,970 2.49 2.64 2.53 0 0 0
24/10/2013
2.49
 31,740 2.46 2.49 2.34 0 0 0
23/10/2013
2.46
 77,390 2.30 2.46 2.30 0 0 0
22/10/2013
2.30
 39,320 2.27 2.30 2.27 0 0 0
21/10/2013
2.27
 43,320 2.27 2.27 2.19 0 0 0
18/10/2013
2.27
 49,350 2.23 2.27 2.15 0 0 0
17/10/2013
2.23
 11,590 2.23 2.27 2.19 0 0 0
16/10/2013
2.23
 67,780 2.19 2.23 2.15 0 0 0
15/10/2013
2.19
 7,050 2.15 2.19 2.15 0 0 0
14/10/2013
2.15
 17,010 2.19 2.19 2.15 0 0 0
11/10/2013
2.19
 1,030 2.12 2.19 2.15 0 0 0
10/10/2013
2.12
 14,860 2.23 2.23 2.12 0 0 0
09/10/2013
2.23
 6,010 2.15 2.23 2.15 0 0 0
08/10/2013
2.15
 5,340 2.19 2.19 2.15 0 0 0
07/10/2013
2.19
 16,760 2.15 2.19 2.15 0 0 0
04/10/2013
2.15
 18,920 2.15 2.23 2.15 0 0 0
03/10/2013
2.15
 4,640 2.23 2.23 2.15 0 0 0
02/10/2013
2.23
 31,350 2.15 2.23 2.15 0 0 0
01/10/2013
2.15
 44,310 2.23 2.27 2.08 0 0 0
30/09/2013
2.23
 16,330 2.23 2.23 2.19 0 0 0
27/09/2013
2.23
 1,030 2.23 2.23 2.19 0 0 0
26/09/2013
2.23
 8,920 2.19 2.23 2.15 0 0 0
25/09/2013
2.19
 20,010 2.19 2.23 2.19 0 0 0
24/09/2013
2.19
 25,550 2.27 2.27 2.19 0 0 0
23/09/2013
2.27
 50,490 2.27 2.27 2.15 0 0 0
20/09/2013
2.27
 12,030 2.27 2.27 2.19 0 0 0
19/09/2013
2.27
 18,080 2.27 2.27 2.19 0 0 0
18/09/2013
2.27
 29,680 2.27 2.27 2.19 0 0 0
17/09/2013
2.27
 440 2.27 2.27 2.23 0 0 0
16/09/2013
2.27
 5,010 2.27 2.27 2.23 0 0 0
13/09/2013
2.27
 5,310 2.27 2.27 2.23 0 0 0
12/09/2013
2.27
 41,240 2.27 2.27 2.19 0 0 0
11/09/2013
2.27
 27,740 2.27 2.30 2.19 0 0 0
10/09/2013
2.27
 100 2.27 2.27 2.23 0 0 0
09/09/2013
2.27
 430 2.23 2.27 2.23 0 0 0
06/09/2013
2.23
 810 2.23 2.23 2.19 0 0 0
05/09/2013
2.23
 8,240 2.27 2.27 2.19 0 0 0
04/09/2013
2.27
 30,960 2.27 2.27 2.19 0 0 0
03/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/09/2013
2.27
 9,680 2.12 2.27 2.23 0 0 0
30/08/2013
2.12
 13,300 2.16 2.16 2.09 0 0 0
29/08/2013
2.16
 100 2.16 2.16 2.16 0 0 0
28/08/2013
2.16
 8,840 2.16 2.19 2.12 0 0 0
27/08/2013
2.16
 53,410 2.23 2.23 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |