CTCP Thủy điện Sông Ba Hạ (sbh)

41.70
-0.20
(-0.48%)
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
(2025-12-29) 		1.50 3.71% 14,200 0 0
39.30
41.90
41.70
2 tháng
(2025-12-01) 		1.50 3.71% 57,700 0 0
39.30
41.90
41.70
3 tháng
(2025-10-30) 		-1.17 -2.71% 68,600 0 0
39.30
43.36
41.70
6 tháng
(2025-08-01) 		1.09 2.67% 191,000 0 0
38.59
43.36
41.70
12 tháng
(2025-02-03) 		-4.89 -10.46% 484,411 -49,100 -1.9
38.59
49.59
41.70
24 tháng
(2024-02-15) 		-14.46 -25.65% 641,590 -49,600 -2.0
38.59
66.86
41.70
36 tháng
(2023-02-13) 		8.75 26.38% 774,022 -49,700 -2.0
30.78
66.86
41.70
60 tháng
(2021-02-23) 		23.70 130.19% 1,310,570 -53,000 -2.1
18.20
66.86
41.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
30.08
 700 30.08 30.08 30.08 0 0 0
21/06/2022
30.08
 0 30.08 30.08 30.08 0 0 0
20/06/2022
30.08
 500 30.08 30.08 30.08 0 0 0
17/06/2022
30.08
 400 30.08 30.08 30.08 0 0 0
16/06/2022
30.08
 500 30.08 30.08 30.08 0 0 0
15/06/2022
30.30
 0 30.30 30.30 30.30 0 0 0
14/06/2022
31.55
 600 30.08 31.55 30.08 0 0 0
13/06/2022
31.55
 0 31.55 31.55 31.55 0 0 0
10/06/2022
31.55
 500 31.55 31.55 31.55 0 0 0
09/06/2022
31.55
 100 31.55 31.55 31.55 0 0 0
08/06/2022
31.55
 500 31.55 31.55 31.55 0 0 0
07/06/2022
30.08
 5,000 30.08 30.08 30.08 0 0 0
06/06/2022
30.08
 0 30.08 30.08 30.08 0 0 0
03/06/2022
30.08
 0 30.08 30.08 30.08 0 0 0
02/06/2022
30.08
 0 30.08 30.08 30.08 0 0 0
01/06/2022
30.08
 2,500 30.08 30.08 30.08 0 0 0
31/05/2022
30.45
 900 30.45 30.45 30.45 0 0 0
30/05/2022
30.45
 2,100 30.37 30.45 30.37 0 0 0
27/05/2022
29.35
 0 29.35 29.35 29.35 0 0 0
26/05/2022
29.35
 0 29.35 29.35 29.35 0 0 0
25/05/2022
29.35
 0 29.35 29.35 29.35 0 0 0
24/05/2022
29.35
 500 29.35 29.35 29.35 0 0 0
23/05/2022
30.08
 500 30.08 30.08 30.08 0 0 0
20/05/2022
28.61
 100 28.61 28.61 28.61 0 0 0
19/05/2022
29.71
 0 29.71 29.71 29.71 0 0 0
18/05/2022
29.71
 0 29.71 29.71 29.71 0 0 0
17/05/2022
29.71
 100 29.71 29.71 29.71 0 0 0
16/05/2022
29.71
 200 26.41 29.71 26.41 0 0 0
13/05/2022
25.31
 500 28.17 28.17 25.31 0 0 0
12/05/2022
29.71
 0 29.71 29.71 29.71 0 0 0
11/05/2022
29.71
 1,600 29.71 29.71 29.71 0 0 0
10/05/2022
30.30
 1,800 28.69 30.30 28.61 0 0 0
09/05/2022
29.05
 600 29.79 30.45 29.05 0 0 0
06/05/2022
30.01
 100 30.01 30.01 30.01 0 0 0
05/05/2022
29.71
 0 29.71 29.71 29.71 0 0 0
04/05/2022
29.71
 200 29.71 29.71 29.71 0 0 0
29/04/2022
30.81
 1,400 25.38 31.55 25.38 0 100 -0.0
28/04/2022
29.79
 0 29.79 29.79 29.79 0 0 0
27/04/2022
29.79
 0 29.79 29.79 29.79 0 0 0
26/04/2022
29.79
 0 29.79 29.79 29.79 0 0 0
25/04/2022
29.86
 3,000 29.86 29.86 29.71 0 0 0
22/04/2022
29.71
 0 29.71 29.71 29.71 0 0 0
21/04/2022
29.71
 1,800 29.71 29.71 29.71 0 0 0
20/04/2022
29.71
 400 29.71 29.71 29.71 0 0 0
19/04/2022
31.11
 0 31.11 31.11 31.11 0 0 0
18/04/2022
30.45
 3,200 31.18 31.55 30.45 0 0 0
15/04/2022
31.33
 0 31.33 31.33 31.33 0 0 0
14/04/2022
31.33
 0 31.33 31.33 31.33 0 0 0
13/04/2022
31.55
 800 31.18 31.55 31.18 0 0 0
12/04/2022
31.18
 0 31.18 31.18 31.18 0 0 0
08/04/2022
31.18
 600 31.25 31.25 31.18 0 0 0
07/04/2022
33.38
 200 33.38 33.38 33.38 0 0 0
06/04/2022
32.65
 0 32.65 32.65 32.65 0 0 0
05/04/2022
33.01
 200 32.28 33.01 32.28 0 0 0
04/04/2022
32.28
 0 32.28 32.28 32.28 0 0 0
01/04/2022
32.28
 0 32.28 32.28 32.28 0 0 0
31/03/2022
32.28
 0 32.28 32.28 32.28 0 0 0
30/03/2022
32.28
 0 32.28 32.28 32.28 0 0 0
29/03/2022
32.28
 0 32.28 32.28 32.28 0 0 0
28/03/2022
32.28
 300 32.28 32.28 32.28 0 0 0
25/03/2022
31.55
 0 31.55 31.55 31.55 0 0 0
24/03/2022
32.21
 200 30.81 32.21 30.81 0 0 0
23/03/2022
30.74
 0 30.74 30.74 30.74 0 0 0
22/03/2022
30.74
 0 30.74 30.74 30.74 0 0 0
21/03/2022
30.74
 1,600 30.81 30.81 30.74 0 0 0
18/03/2022
32.21
 1,100 32.28 32.28 32.21 0 0 0
17/03/2022
31.91
 100 31.91 31.91 31.91 0 0 0
16/03/2022
30.45
 500 30.52 30.52 30.45 0 0 0
15/03/2022
30.45
 100 30.45 30.45 30.45 0 0 0
14/03/2022
31.55
 0 31.55 31.55 31.55 0 0 0
11/03/2022
31.55
 1,900 31.55 31.55 31.55 0 0 0
10/03/2022
31.55
 1,600 31.55 31.55 31.55 0 0 0
09/03/2022
29.57
 0 29.57 29.57 29.57 0 0 0
08/03/2022
29.57
 100 29.57 29.57 29.57 0 0 0
07/03/2022
30.30
 0 30.30 30.30 30.30 0 0 0
04/03/2022
30.30
 0 30.30 30.30 30.30 0 0 0
03/03/2022
29.93
 2,000 30.59 30.59 29.93 300 0 0.0
02/03/2022
31.55
 4,500 30.08 31.55 30.08 0 0 0
01/03/2022
31.11
 200 26.34 31.11 26.34 0 100 -0.0
28/02/2022
30.96
 0 30.96 30.96 30.96 0 0 0
25/02/2022
30.96
 0 30.96 30.96 30.96 0 0 0
24/02/2022
31.47
 3,200 31.18 31.47 30.81 2,500 0 0.1
23/02/2022
31.18
 3,200 27.88 31.55 27.88 2,000 100 0.1
22/02/2022
30.74
 500 26.12 31.47 26.12 0 100 -0.0
21/02/2022
30.74
 700 30.81 30.81 30.08 0 0 0
18/02/2022
28.61
 100 28.61 28.61 28.61 0 100 -0.0
17/02/2022
30.08
 0 30.08 30.08 30.08 0 0 0
16/02/2022
30.08
 100 30.08 30.08 30.08 0 0 0
15/02/2022
31.18
 300 30.81 31.18 26.19 0 100 -0.0
14/02/2022
30.81
 100 30.81 30.81 30.81 0 0 0
11/02/2022
30.81
 400 30.81 30.81 30.81 0 0 0
10/02/2022
29.71
 0 29.71 29.71 29.71 0 0 0
09/02/2022
29.71
 0 29.71 29.71 29.71 0 0 0
08/02/2022
29.71
 1,000 29.71 29.71 29.71 0 0 0
07/02/2022
29.71
 0 29.71 29.71 29.71 0 0 0
28/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
27/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
26/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
25/01/2022
30.08
 3,000 28.98 30.08 28.98 0 0 0
24/01/2022
28.98
 0 28.98 28.98 28.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |