CTCP Sông Ba (sba)

33.60
0
(0%)
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
(2024-04-19) 		1.30 4.02% 315,700 0 0
31.70
33.60
33.60
2 tháng
(2024-03-19) 		0.10 0.30% 586,700 0 0
31.70
33.60
33.60
3 tháng
(2024-02-19) 		4.60 15.86% 918,900 0 0
29
34.65
33.60
6 tháng
(2023-11-20) 		8.80 35.48% 2,192,400 -15,800 -0.5
24.80
34.65
33.60
12 tháng
(2023-05-24) 		10.98 48.56% 4,874,700 -45,200 -1.2
22.62
34.65
33.60
24 tháng
(2022-05-30) 		16.14 92.44% 10,737,000 -60,828 -5.3
17.13
34.65
33.60
36 tháng
(2021-06-03) 		20.79 162.21% 17,847,700 121,272 -1.3
12.26
34.65
33.60
60 tháng
(2019-06-14) 		24.27 259.98% 32,683,200 141,432 -1.0
8.96
34.65
33.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
33.60
0.70
 30,800 34.50 34.50 33.45 0 0 0
#2 16/05/2024
32.90
0
 9,700 32.75 33 32.75 0 0 0
#3 15/05/2024
32.90
0
 23,900 32.90 33 32.90 0 0 0
#4 14/05/2024
32.90
0.20
 17,100 32.70 32.95 32.70 0 0 0
#5 13/05/2024
32.70
0.15
 16,600 32.55 32.75 32.50 0 0 0
#6 10/05/2024
32.55
0
 17,500 32.60 32.85 32.50 0 0 0
#7 09/05/2024
32.55
0
 83,000 32.55 32.90 32.50 0 0 0
#8 08/05/2024
32.55
0.20
 2,700 32.30 32.60 32.10 0 0 0
#9 07/05/2024
32.35
-0.65
 43,600 32.50 32.80 32.35 0 0 0
#10 06/05/2024
33
0.80
 7,100 32.35 33 32 0 0 0
#11 03/05/2024
32.20
-0.10
 25,300 32.30 32.30 32.10 0 0 0
#12 02/05/2024
32.30
0
 5,800 32.30 32.50 32 0 0 0
#13 26/04/2024
32.30
-0.10
 3,300 32.45 32.50 32.10 0 0 0
#14 25/04/2024
32.40
0.70
 1,000 31.80 32.40 31.80 0 0 0
#15 24/04/2024
31.70
-0.30
 6,900 32 32.10 31.60 0 0 0
#16 23/04/2024
32
-0.35
 8,500 32.55 32.55 32 0 0 0
#17 22/04/2024
32.35
0.05
 3,100 32.45 32.45 32 0 0 0
#18 19/04/2024
32.30
-0.05
 9,800 31 32.30 31 0 0 0
#19 17/04/2024
32.35
0
 2,100 31.55 32.35 31.55 0 0 0
#20 16/04/2024
32.35
0.25
 31,500 32 32.35 31.70 0 0 0
#21 15/04/2024
32.10
0.05
 1,800 32.30 32.50 32.05 0 0 0
#22 12/04/2024
32.05
-0.50
 5,600 32.05 32.50 32 0 0 0
#23 11/04/2024
32.55
0.45
 17,200 32.10 32.55 32 0 0 0
#24 10/04/2024
32.10
-0.40
 8,000 32.55 32.60 32.10 0 0 0
#25 09/04/2024
32.50
0.10
 8,000 32.30 32.50 32.30 0 0 0
#26 08/04/2024
32.40
0.30
 10,000 32.10 32.50 32.10 0 0 0
#27 05/04/2024
32.10
-0.45
 38,000 32.10 32.95 32 0 0 0
#28 04/04/2024
32.55
-0.20
 38,400 32.50 32.55 32 0 0 0
#29 03/04/2024
32.75
0.75
 15,200 32.05 32.75 32 0 0 0
#30 02/04/2024
32
-0.55
 12,500 31.70 32.50 31.70 0 0 0
#31 01/04/2024
32.55
0
 1,500 32.60 32.60 31.50 0 0 0
#32 29/03/2024
32.55
0.25
 9,800 32.35 32.55 32.35 0 0 0
#33 28/03/2024
32.30
0
 14,400 31.20 32.30 31.20 0 0 0
#34 27/03/2024
32.30
-0.75
 12,800 32.45 32.50 32 0 0 0
#35 26/03/2024
33.05
0.10
 1,500 33.45 33.45 33.05 0 0 0
#36 25/03/2024
32.95
0.65
 11,500 32.30 32.95 32 0 0 0
#37 22/03/2024
32.30
0.05
 17,000 32.25 33.20 32.30 0 0 0
#38 21/03/2024
32.25
-1.15
 2,500 33.40 33.40 32.25 0 0 0
#39 20/03/2024
33.40
-0.10
 4,600 33.50 33.80 33.25 0 0 0
#40 19/03/2024
33.50
-1.15
 7,100 34.65 34.65 32.30 0 0 0
#41 18/03/2024
34.65
1.25
 22,100 33.40 34.65 32 0 0 0
#42 15/03/2024
33.40
-0.40
 7,200 33.80 33.80 32.70 0 0 0
#43 14/03/2024
33.80
1.80
 17,700 32 33.80 32 0 0 0
#44 13/03/2024
32
-0.70
 27,900 32.70 32.70 31.50 0 0 0
#45 12/03/2024
32.70
0
 13,400 32.70 32.70 31 0 0 0
#46 11/03/2024
32.70
-0.25
 7,800 32.95 32.95 32 0 0 0
#47 08/03/2024
32.95
-0.05
 11,600 33 33 32 0 0 0
#48 07/03/2024
33
-0.40
 3,900 33.40 33.40 32.10 0 0 0
#49 06/03/2024
33.40
-0.50
 11,100 33.90 33.90 32.90 0 0 0
#50 05/03/2024
33.90
0
 7,400 33.90 33.90 33 0 0 0
#51 04/03/2024
33.90
0.90
 13,200 33 33.90 32 0 0 0
#52 01/03/2024
33
-0.15
 13,900 33.15 33.15 31.15 0 0 0
#53 29/02/2024
33.15
2.15
 19,000 31 33.15 29.40 0 0 0
#54 28/02/2024
31
1
 23,400 30 31 29 0 0 0
#55 27/02/2024
30
0
 13,400 30 30 29 0 0 0
#56 26/02/2024
30
0
 32,900 30 30 29 0 0 0
#57 23/02/2024
30
0.90
 5,600 29.10 30 29 0 0 0
#58 22/02/2024
29.10
0.10
 4,800 29 29.20 28.90 0 0 0
#59 21/02/2024
29
0
 23,500 29 29.20 29 0 0 0
#60 20/02/2024
29
0
 11,500 29 29.10 29 0 0 0
#61 19/02/2024
29
0.10
 40,900 28.90 29 28.90 0 0 0
#62 16/02/2024
28.90
-0.10
 30,600 29 29 28.90 0 0 0
#63 15/02/2024
29
-0.50
 26,200 29.50 29.50 29 0 0 0
#64 07/02/2024
29.50
0.40
 9,500 29.10 29.50 29.10 0 0 0
#65 06/02/2024
29.10
0
 4,700 29.10 29.10 28.65 0 0 0
#66 05/02/2024
29.10
0
 7,200 29.10 29.40 29.05 0 0 0
#67 02/02/2024
29.10
0.10
 14,300 29 29.10 28.95 0 0 0
#68 01/02/2024
29
0
 6,500 29 29.45 28 0 0 0
#69 31/01/2024
29
-0.45
 16,600 29.45 29.45 28.55 0 0 0
#70 30/01/2024
29.45
0.55
 22,500 28.90 29.50 27.90 0 0 0
#71 29/01/2024
28.90
-0.10
 33,200 29 29.10 28.70 0 11,400 -0.3
#72 26/01/2024
29
0
 15,700 29 29 27.60 0 0 0
#73 25/01/2024
29
-0.45
 11,200 29.45 29.50 27.40 0 4,400 -0.1
#74 24/01/2024
29.45
-0.15
 7,500 29.60 29.60 29.20 0 0 0
#75 23/01/2024
29.60
0.60
 64,300 29 29.60 28 0 0 0
#76 22/01/2024
29
1
 36,600 28 29 27.90 0 0 0
#77 19/01/2024
28
0.15
 26,700 27.85 28 26.70 0 0 0
#78 18/01/2024
27.85
0.55
 16,700 27.30 27.85 27 0 0 0
#79 17/01/2024
27.30
-0.60
 34,700 27.90 27.90 27.25 0 0 0
#80 16/01/2024
27.90
0.30
 36,000 27.60 27.90 26.50 0 0 0
#81 15/01/2024
27.60
1.40
 10,900 26.20 27.60 26.20 0 0 0
#82 12/01/2024
26.20
0.40
 12,000 25.80 26.20 25.90 0 0 0
#83 11/01/2024
25.80
0
 15,300 25.80 25.90 25.80 0 0 0
#84 10/01/2024
25.80
0
 7,700 25.80 25.80 25.80 0 0 0
#85 09/01/2024
25.80
-0.15
 6,500 25.95 25.95 25.70 0 0 0
#86 08/01/2024
25.95
0.15
 11,800 25.80 25.95 25.80 0 0 0
#87 05/01/2024
25.80
0.05
 11,000 25.75 25.80 25.55 0 0 0
#88 04/01/2024
25.75
-0.10
 500 25.85 25.85 25.75 0 0 0
#89 03/01/2024
25.85
0.05
 21,800 25.80 25.85 25.40 0 0 0
#90 02/01/2024
25.80
-0.10
 2,800 25.90 25.90 25.40 0 0 0
#91 29/12/2023
25.90
0.20
 12,600 25.70 25.90 25.50 0 0 0
#92 28/12/2023
25.70
0
 13,200 25.70 25.80 25.60 0 0 0
#93 27/12/2023
25.70
0.20
 7,200 25.50 25.70 25.50 0 0 0
#94 26/12/2023
25.50
-0.15
 8,000 25.65 25.65 25.30 0 0 0
#95 25/12/2023
25.65
0.05
 13,700 25.60 25.70 25.60 0 0 0
#96 22/12/2023
25.60
0.30
 9,300 25.30 25.70 25.05 0 0 0
#97 21/12/2023
25.30
0
 8,800 25.30 25.40 25.05 0 0 0
#98 20/12/2023
25.30
0.05
 10,500 25.25 25.35 25 0 0 0
#99 19/12/2023
25.25
-0.15
 27,800 25.40 25.40 24.90 0 0 0
#100 18/12/2023
25.40
0
 105,300 25.40 25.40 24.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc