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)
10/09/2012
1.69
 19,800 1.69 1.69 1.62 0 0 0
07/09/2012
1.69
 9,760 1.73 1.76 1.69 100 0 0.0
06/09/2012
1.73
 15,580 1.76 1.76 1.73 0 0 0
05/09/2012
1.76
 10,810 1.80 1.80 1.73 0 0 0
04/09/2012
1.80
 6,530 1.76 1.80 1.76 0 0 0
31/08/2012
1.76
 1,850 1.73 1.76 1.73 0 0 0
30/08/2012
1.73
 6,390 1.80 1.80 1.73 0 0 0
29/08/2012
1.80
 31,510 1.73 1.80 1.73 0 0 0
28/08/2012
1.73
 19,680 1.73 1.76 1.66 0 0 0
27/08/2012
1.73
 58,240 1.80 1.80 1.73 0 0 0
24/08/2012
1.80
 30,740 1.76 1.83 1.69 0 0 0
23/08/2012
1.76
 40,990 1.83 1.83 1.76 0 0 0
22/08/2012
1.83
 73,860 1.80 1.83 1.73 0 0 0
21/08/2012
1.80
 63,940 1.87 1.87 1.80 0 0 0
20/08/2012
1.87
 15,290 1.87 1.87 1.83 0 0 0
17/08/2012
1.87
 22,600 1.87 1.87 1.80 0 0 0
16/08/2012
1.87
 55,730 1.87 1.87 1.80 0 0 0
15/08/2012
1.87
 61,220 1.91 1.91 1.83 0 0 0
14/08/2012
1.91
 74,320 1.91 1.91 1.87 0 0 0
13/08/2012
1.91
 29,150 1.91 1.91 1.83 0 0 0
10/08/2012
1.91
 69,960 1.87 1.91 1.83 0 0 0
09/08/2012
1.87
 22,950 1.87 1.91 1.87 0 0 0
08/08/2012
1.87
 59,850 1.91 1.91 1.87 0 0 0
07/08/2012
1.91
 50,600 1.94 1.94 1.87 0 0 0
06/08/2012
1.94
 14,780 1.87 1.94 1.87 0 0 0
03/08/2012
1.87
 1,170 1.91 1.94 1.87 0 0 0
02/08/2012
1.91
 41,960 1.87 1.91 1.83 0 0 0
01/08/2012
1.87
 15,530 1.94 1.94 1.87 0 0 0
31/07/2012
1.94
 22,550 1.94 1.94 1.91 0 0 0
30/07/2012
1.94
 117,610 1.94 1.94 1.87 0 0 0
27/07/2012
1.94
 43,140 1.98 2.01 1.91 0 0 0
26/07/2012
1.98
 51,840 1.94 1.98 1.91 0 0 0
25/07/2012
1.94
 56,360 1.98 1.98 1.91 0 0 0
24/07/2012
1.98
 60,540 1.98 1.98 1.98 0 0 0
23/07/2012
1.98
 26,890 1.98 2.01 1.91 0 0 0
20/07/2012
1.98
 92,090 1.94 2.01 1.94 0 0 0
19/07/2012
1.94
 55,340 1.91 1.94 1.91 100 0 0.0
18/07/2012
1.91
 22,590 1.87 1.91 1.87 0 0 0
17/07/2012
1.87
 17,500 1.91 1.91 1.83 0 0 0
16/07/2012
1.91
 16,410 1.98 1.98 1.91 0 0 0
13/07/2012
1.98
 10,350 1.91 1.98 1.91 0 0 0
12/07/2012
1.91
 5,460 1.91 1.94 1.91 0 0 0
11/07/2012
1.91
 5,500 1.94 1.94 1.91 0 0 0
10/07/2012
1.94
 8,910 1.94 1.94 1.87 0 0 0
09/07/2012
1.94
 54,900 1.94 1.94 1.87 0 0 0
06/07/2012
1.94
 25,570 1.91 1.98 1.91 0 0 0
05/07/2012
1.91
 260 1.87 1.91 1.91 0 0 0
04/07/2012
1.87
 51,150 1.87 1.87 1.83 0 0 0
03/07/2012
1.87
 51,230 1.91 1.91 1.87 0 0 0
02/07/2012
1.91
 30,220 1.91 1.94 1.91 0 0 0
29/06/2012
1.91
 36,350 1.83 1.91 1.83 0 0 0
28/06/2012
1.83
 64,910 1.83 1.87 1.80 0 0 0
27/06/2012
1.83
 43,120 1.87 1.91 1.80 0 0 0
26/06/2012
1.87
 124,270 1.94 1.94 1.87 0 9,990 -0.1
25/06/2012
1.94
 47,620 2.01 2.05 1.94 0 10 -0.0
22/06/2012
2.01
 19,470 2.01 2.05 2.01 0 5,000 -0.0
21/06/2012
2.01
 26,190 2.05 2.09 2.01 0 0 0
20/06/2012
2.05
 58,150 2.05 2.12 2.05 0 5,010 -0.0
19/06/2012
2.05
 62,280 2.12 2.12 2.05 0 0 0
18/06/2012
2.12
 41,190 2.12 2.16 2.09 0 0 0
15/06/2012
2.12
 23,270 2.09 2.16 2.09 0 0 0
14/06/2012
2.09
 37,420 2.16 2.16 2.09 0 0 0
13/06/2012
2.16
 60,610 2.16 2.16 2.09 0 0 0
12/06/2012
2.16
 46,350 2.12 2.16 2.09 0 0 0
11/06/2012
2.12
 26,990 2.19 2.19 2.12 0 0 0
08/06/2012
2.19
 85,420 2.16 2.19 2.16 0 0 0
07/06/2012
2.16
 127,080 2.09 2.16 2.09 0 0 0
06/06/2012
2.09
 20,150 2.09 2.12 2.09 0 0 0
05/06/2012
2.09
 45,520 2.01 2.09 1.98 0 0 0
04/06/2012
2.01
 92,050 2.09 2.09 2.01 0 0 0
01/06/2012
2.09
 43,970 2.12 2.16 2.09 0 0 0
31/05/2012
2.12
 42,240 2.16 2.16 2.12 0 0 0
30/05/2012
2.16
 44,640 2.16 2.19 2.12 0 0 0
29/05/2012
2.16
 75,850 2.27 2.27 2.16 0 0 0
28/05/2012
2.27
 64,840 2.19 2.30 2.19 0 0 0
25/05/2012
2.19
 120,780 2.12 2.19 2.16 0 0 0
24/05/2012
2.12
 42,980 2.16 2.23 2.12 0 0 0
23/05/2012
2.16
 124,470 2.23 2.23 2.16 0 0 0
22/05/2012
2.23
 72,180 2.27 2.34 2.19 0 0 0
21/05/2012
2.27
 162,050 2.16 2.27 2.23 6,000 0 0.0
18/05/2012
2.16
 67,780 2.19 2.27 2.16 0 0 0
17/05/2012
2.19
 179,510 2.12 2.19 2.12 14,010 0 0.1
16/05/2012
2.12
 227,950 2.23 2.23 2.12 0 10 -0
15/05/2012
2.23
 139,000 2.34 2.34 2.23 0 0 0
14/05/2012
2.34
 230,480 2.45 2.45 2.34 0 0 0
11/05/2012
2.45
 212,110 2.52 2.52 2.41 0 0 0
10/05/2012
2.52
 383,210 2.59 2.70 2.52 10 0 0.0
09/05/2012
2.59
 525,910 2.48 2.59 2.48 0 0 0
08/05/2012
2.48
 155,260 2.37 2.48 2.48 0 0 0
07/05/2012
2.37
 237,800 2.27 2.37 2.37 0 0 0
04/05/2012
2.27
 52,060 2.16 2.27 2.27 0 0 0
03/05/2012
2.16
 167,730 2.09 2.16 2.12 0 0 0
02/05/2012
2.09
 120,730 2.01 2.09 2.05 0 0 0
27/04/2012
2.01
 221,130 1.94 2.01 1.94 0 0 0
26/04/2012
1.94
 159,740 1.91 1.98 1.87 0 0 0
25/04/2012
1.91
 124,890 1.87 1.91 1.83 0 0 0
24/04/2012
1.87
 70,310 1.83 1.87 1.80 0 0 0
23/04/2012
1.83
 89,920 1.83 1.91 1.83 0 0 0
20/04/2012
1.83
 98,080 1.87 1.91 1.80 0 0 0
19/04/2012
1.87
 216,170 1.83 1.91 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |