CTCP Thủy điện Sông Ba Hạ (sbh)

41.80
-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
(2026-03-31) 		1.10 2.70% 13,500 0 0
40.70
42.50
41.80
2 tháng
(2026-03-02) 		-1 -2.34% 41,700 0 0
40
42.90
41.80
3 tháng
(2026-01-30) 		0.10 0.24% 53,800 0 0
40
43.90
41.80
6 tháng
(2025-11-03) 		0.31 0.76% 121,600 0 0
39.30
43.90
41.80
12 tháng
(2025-05-05) 		-5.48 -11.58% 366,100 -49,100 -1.9
38.59
47.56
41.80
24 tháng
(2024-05-10) 		-17.33 -29.30% 667,412 -49,100 -1.9
38.59
59.80
41.80
36 tháng
(2023-05-16) 		8.81 26.69% 814,665 -49,700 -2.0
32.05
66.86
41.80
60 tháng
(2021-05-26) 		17.24 70.19% 1,268,643 -53,500 -2.1
24.23
66.86
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
49.29
 1,100 51.58 51.58 49.29 0 0 0
18/09/2024
49.19
 1,400 49.19 49.19 49.19 0 0 0
17/09/2024
46.80
 5,600 48.71 48.71 46.80 0 0 0
16/09/2024
51.58
 300 51.58 51.58 51.58 0 0 0
13/09/2024
48.71
 0 48.71 48.71 48.71 0 0 0
12/09/2024
48.71
 0 48.71 48.71 48.71 0 0 0
11/09/2024
48.71
 0 48.71 48.71 48.71 0 0 0
10/09/2024
48.71
 200 48.71 48.71 48.71 0 0 0
09/09/2024
51.48
 0 51.48 51.48 51.48 0 0 0
06/09/2024
51.48
 0 51.48 51.48 51.48 0 0 0
05/09/2024
51.58
 900 51.58 51.58 50.63 0 0 0
04/09/2024
51.58
 400 51.58 51.58 51.58 0 0 0
30/08/2024
51.58
 600 47.86 51.58 47.86 0 0 0
29/08/2024
48.71
 7 48.71 48.71 48.71 0 0 0
28/08/2024
48.71
 500 48.71 48.71 48.71 0 0 0
27/08/2024
52.63
 200 51.68 52.63 51.68 0 0 0
26/08/2024
50.72
 0 50.72 50.72 50.72 0 0 0
23/08/2024
50.63
 700 50.72 50.72 50.63 0 0 0
22/08/2024
54.45
 1,000 52.25 54.45 51.58 0 0 0
21/08/2024
54.92
 100 54.92 54.92 54.92 0 0 0
20/08/2024
54.92
 0 54.92 54.92 54.92 0 0 0
19/08/2024
54.92
 0 54.92 54.92 54.92 0 0 0
16/08/2024
54.92
 0 54.92 54.92 54.92 0 0 0
15/08/2024
54.92
 0 54.92 54.92 54.92 0 0 0
14/08/2024
54.92
 0 54.92 54.92 54.92 0 0 0
13/08/2024
54.92
 100 54.92 54.92 54.92 0 0 0
12/08/2024
51.77
 0 51.77 51.77 51.77 0 0 0
09/08/2024
51.77
 0 51.77 51.77 51.77 0 0 0
08/08/2024
51.87
 5,414 51.68 51.87 51.68 0 0 0
07/08/2024
50.82
 1,000 50.82 50.82 50.82 0 0 0
06/08/2024
55.50
 0 55.50 55.50 55.50 0 0 0
05/08/2024
55.40
 800 55.40 56.36 55.40 0 0 0
02/08/2024
56.36
 0 56.36 56.36 56.36 0 0 0
01/08/2024
56.36
 104 56.36 56.36 56.36 0 0 0
31/07/2024
56.36
 7 56.36 56.36 56.36 0 0 0
30/07/2024
56.36
 23 56.36 56.36 56.36 0 0 0
29/07/2024
56.36
 100 56.36 56.36 56.36 0 0 0
26/07/2024
57.22
 0 57.22 57.22 57.22 0 0 0
25/07/2024
57.22
 0 57.22 57.22 57.22 0 0 0
24/07/2024
57.22
 100 57.22 57.22 57.22 0 0 0
23/07/2024
58.27
 0 58.27 58.27 58.27 0 0 0
22/07/2024
58.27
 0 58.27 58.27 58.27 0 0 0
19/07/2024
58.27
 0 58.27 58.27 58.27 0 0 0
18/07/2024
58.27
 1 58.27 58.27 58.27 0 0 0
17/07/2024
58.27
 200 58.27 58.27 58.27 0 0 0
16/07/2024
58.27
 0 58.27 58.27 58.27 0 0 0
15/07/2024
58.27
 200 58.27 58.27 58.27 0 0 0
12/07/2024
57.60
 200 57.60 57.60 57.60 0 0 0
11/07/2024
58.17
 100 58.17 58.17 58.17 0 0 0
10/07/2024
57.31
 0 57.31 57.31 57.31 0 0 0
09/07/2024
57.31
 2 57.31 57.31 57.31 0 0 0
08/07/2024
57.31
 0 57.31 57.31 57.31 0 0 0
05/07/2024
57.31
 0 57.31 57.31 57.31 0 0 0
04/07/2024
57.31
 100 57.31 57.31 57.31 0 0 0
03/07/2024
58.08
 0 58.08 58.08 58.08 0 0 0
02/07/2024
58.08
 0 58.08 58.08 58.08 0 0 0
01/07/2024
58.08
 120 58.08 58.08 58.08 0 0 0
28/06/2024
58.08
 300 58.08 58.08 58.08 0 0 0
27/06/2024
58.08
 200 58.08 58.08 58.08 0 0 0
26/06/2024
58.08
 0 58.08 58.08 58.08 0 0 0
25/06/2024
58.08
 306 58.08 58.08 58.08 0 0 0
24/06/2024
58.17
 327 58.17 58.17 58.17 0 0 0
21/06/2024
55.40
 7 55.40 55.40 55.40 0 0 0
20/06/2024
55.40
 1 55.40 55.40 55.40 0 0 0
19/06/2024
55.40
 0 55.40 55.40 55.40 0 0 0
18/06/2024
55.40
 1,001 55.40 55.40 55.40 0 0 0
17/06/2024
56.64
 130 56.64 56.64 56.64 0 0 0
14/06/2024
54.16
 1,016 54.16 54.16 54.16 0 0 0
13/06/2024
54.16
 1,761 54.16 54.16 54.16 0 0 0
12/06/2024
54.16
 100 54.16 54.16 54.16 0 0 0
11/06/2024
53.97
 510 53.97 53.97 53.97 0 0 0
10/06/2024
53.97
 130 53.97 53.97 53.97 0 0 0
07/06/2024
53.49
 1,007 53.59 53.59 53.49 0 0 0
06/06/2024
53.40
 1 53.49 53.49 53.49 0 0 0
05/06/2024
53.40
 7,002 59.22 59.22 53.30 0 0 0
04/06/2024
58.94
 6,000 56.83 59.13 56.83 0 0 0
03/06/2024
59.22
 0 59.22 59.22 59.22 0 0 0
31/05/2024
59.22
 0 59.22 59.22 59.22 0 0 0
30/05/2024
59.22
 0 59.22 59.22 59.22 0 0 0
29/05/2024
59.22
 0 59.22 59.22 59.22 0 0 0
28/05/2024
59.22
 0 59.22 59.22 59.22 0 0 0
27/05/2024
59.22
 100 59.22 59.22 59.22 0 0 0
24/05/2024
59.03
 200 59.03 59.03 59.03 0 0 0
23/05/2024
56.36
 1,100 56.36 57.31 56.36 0 0 0
22/05/2024
57.31
 300 57.31 57.31 57.31 0 0 0
21/05/2024
57.22
 200 57.31 57.31 57.22 0 0 0
20/05/2024
57.79
 500 57.79 57.79 57.79 0 0 0
17/05/2024
59.22
 1,611 58.27 59.22 52.34 0 0 0
16/05/2024
59.80
 0 59.80 59.80 59.80 0 0 0
15/05/2024
59.80
 0 59.80 59.80 59.80 0 0 0
14/05/2024
59.60
 4 59.80 59.80 59.80 0 0 0
13/05/2024
59.60
 1,000 60.08 60.08 59.60 0 0 0
10/05/2024
59.13
 600 59.13 59.13 59.13 0 0 0
09/05/2024
59.13
 100 59.13 59.13 59.13 0 0 0
08/05/2024
59.03
 1,951 59.13 59.13 59.03 0 0 0
07/05/2024
56.36
 10 56.36 56.36 56.36 0 0 0
06/05/2024
56.36
 500 56.36 56.36 56.36 0 500 -0.0
03/05/2024
58.08
 0 58.08 58.08 58.08 0 0 0
02/05/2024
58.08
 0 58.08 58.08 58.08 0 0 0
26/04/2024
58.08
 200 58.08 58.08 58.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |