CTCP Sông Ba (sba)

28.80
-0.05
(-0.17%)
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
(2025-11-05) 		-0.15 -0.52% 136,500 0 0
28.20
29.40
28.80
2 tháng
(2025-10-06) 		-0.15 -0.52% 444,400 0 0
28.20
29.40
28.80
3 tháng
(2025-09-08) 		-0.25 -0.86% 621,600 0 0
28.20
29.40
28.80
6 tháng
(2025-06-09) 		-1.40 -4.63% 2,183,600 0 0
28.20
30.25
28.80
12 tháng
(2024-12-10) 		0.57 2.03% 4,267,900 -4,000 -0.1
27.71
31
28.80
24 tháng
(2023-12-18) 		6.53 29.24% 8,289,600 -20,100 -0.6
22.19
32.85
28.80
36 tháng
(2022-12-21) 		10.77 59.55% 12,910,600 -50,300 -2.5
18.08
32.85
28.80
60 tháng
(2020-12-31) 		18.04 166.95% 28,593,940 131,042 -1.2
10.53
32.85
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
15.12
 60,700 15.12 15.20 14.98 0 0 0
28/04/2022
15.12
 0 15.12 15.12 15.12 0 0 0
27/04/2022
15.12
 25,100 14.83 15.12 14.83 0 0 0
26/04/2022
14.83
 32,700 14.83 14.90 14.61 0 0 0
25/04/2022
14.83
 13,400 15.12 15.42 14.83 5,500 0 0.1
22/04/2022
15.12
 37,500 15.12 15.12 14.98 0 0 0
21/04/2022
15.12
 26,600 15.35 15.35 14.98 0 0 0
20/04/2022
15.35
 9,200 15.38 15.38 15.27 0 0 0
19/04/2022
15.38
 14,700 15.27 15.42 15.16 0 0 0
18/04/2022
15.27
 17,000 15.20 15.35 15.20 0 0 0
15/04/2022
15.20
 18,500 15.05 15.20 14.98 0 0 0
14/04/2022
15.05
 15,200 14.98 15.42 14.90 0 0 0
13/04/2022
14.98
 16,400 14.90 14.98 14.39 0 0 0
12/04/2022
14.90
 26,800 14.90 14.90 14.83 0 0 0
08/04/2022
14.90
 31,800 15.42 15.57 14.68 0 0 0
07/04/2022
15.42
 3,700 15.42 15.42 15.42 1,000 0 0.0
06/04/2022
15.42
 5,400 15.64 15.64 15.42 0 0 0
05/04/2022
15.64
 2,900 15.57 15.64 15.57 0 0 0
04/04/2022
15.57
 17,900 15.49 15.71 15.49 0 1,100 -0.0
01/04/2022
15.49
 43,400 15.31 15.57 15.31 0 0 0
31/03/2022
15.31
 40,900 14.76 15.31 14.94 0 0 0
30/03/2022
14.76
 23,300 14.65 14.79 14.65 0 0 0
29/03/2022
14.65
 12,300 14.57 14.68 14.39 0 0 0
28/03/2022
14.57
 4,100 14.61 14.61 14.57 0 0 0
25/03/2022
14.61
 22,300 14.61 14.61 14.61 0 0 0
24/03/2022
14.61
 1,100 14.54 14.61 14.61 0 0 0
23/03/2022
14.54
 20,300 14.61 14.68 14.54 0 0 0
22/03/2022
14.61
 28,500 14.57 14.61 14.57 0 0 0
21/03/2022
14.57
 3,100 14.54 14.65 14.54 0 0 0
18/03/2022
14.54
 8,200 14.54 14.61 14.54 0 0 0
17/03/2022
14.54
 18,700 14.50 14.57 14.46 0 0 0
16/03/2022
14.50
 2,600 14.39 14.50 14.43 0 0 0
15/03/2022
14.39
 900 14.68 14.68 14.39 0 0 0
14/03/2022
14.68
 6,000 14.83 14.83 14.24 0 0 0
11/03/2022
14.83
 600 14.83 14.83 14.79 0 0 0
10/03/2022
14.83
 32,100 14.61 14.83 14.54 0 0 0
09/03/2022
14.61
 11,500 14.61 14.61 14.54 0 0 0
08/03/2022
14.61
 3,000 14.61 14.68 14.61 0 0 0
07/03/2022
14.61
 20,600 14.57 14.61 14.43 0 0 0
04/03/2022
14.57
 17,000 14.57 14.65 14.54 0 0 0
03/03/2022
14.57
 20,700 14.46 14.61 14.50 0 0 0
02/03/2022
14.46
 31,100 14.54 14.61 14.46 0 0 0
01/03/2022
14.54
 21,900 14.46 14.54 14.39 0 0 0
28/02/2022
14.46
 0 14.46 14.46 14.46 0 0 0
25/02/2022
14.46
 17,100 14.46 14.54 14.46 5,000 0 0.1
24/02/2022
14.46
 44,700 14.54 14.54 14.39 0 0 0
23/02/2022
14.54
 17,400 14.61 14.61 14.39 0 0 0
22/02/2022
14.61
 33,700 14.43 14.65 14.43 0 0 0
21/02/2022
14.43
 6,300 14.32 14.68 14.39 5,000 0 0.1
18/02/2022
14.32
 5,600 14.46 14.46 14.24 0 0 0
17/02/2022
14.46
 1,800 14.46 14.46 14.35 0 0 0
16/02/2022
14.46
 11,900 14.39 14.46 14.39 0 0 0
15/02/2022
14.39
 2,100 14.61 14.68 14.39 0 0 0
14/02/2022
14.61
 39,700 14.43 14.61 14.32 0 0 0
11/02/2022
14.43
 300 14.32 14.43 14.43 0 0 0
10/02/2022
14.32
 12,900 14.32 14.54 14.32 0 0 0
09/02/2022
14.32
 7,600 14.28 14.46 14.28 0 0 0
08/02/2022
14.28
 1,300 14.28 14.35 14.28 0 0 0
07/02/2022
14.28
 400 14.39 14.39 14.24 0 0 0
28/01/2022
14.39
 24,600 14.10 14.39 14.17 0 0 0
27/01/2022
14.10
 11,000 14.24 14.24 13.95 0 0 0
26/01/2022
14.24
 3,800 14.24 14.24 14.24 0 0 0
25/01/2022
14.24
 23,700 14.10 14.24 14.06 0 0 0
24/01/2022
14.10
 15,500 14.17 14.17 14.06 0 0 0
21/01/2022
14.17
 26,600 14.10 14.17 14.06 0 0 0
20/01/2022
14.10
 10,600 14.06 14.17 14.06 0 0 0
19/01/2022
14.06
 13,800 14.02 14.10 14.02 0 0 0
18/01/2022
14.02
 1,000 14.17 14.17 13.95 0 0 0
17/01/2022
14.17
 9,800 14.17 14.17 14.10 10,500 0 0.2
14/01/2022
14.17
 5,300 14.24 14.24 14.10 0 0 0
13/01/2022
14.24
 2,300 14.24 14.24 14.17 0 0 0
12/01/2022
14.24
 14,400 14.24 14.24 13.88 5,900 0 0.1
11/01/2022
14.24
 8,000 14.17 14.24 14.02 0 0 0
10/01/2022
14.17
 12,400 14.17 14.32 14.17 0 0 0
07/01/2022
14.17
 10,300 14.17 14.21 14.17 0 0 0
06/01/2022
14.17
 30,600 14.28 14.28 14.13 0 0 0
05/01/2022
14.28
 8,400 14.32 14.32 14.21 0 0 0
04/01/2022
14.32
 14,600 14.28 14.32 13.36 0 0 0
31/12/2021
14.28
 4,500 14.13 14.28 14.10 0 0 0
30/12/2021
14.13
 19,100 14.06 14.13 14.10 0 0 0
29/12/2021
14.06
 12,400 14.17 14.17 13.95 0 0 0
28/12/2021
14.17
 4,100 14.21 14.24 14.17 0 0 0
27/12/2021
14.21
 23,500 14.17 14.21 14.02 0 0 0
24/12/2021
14.17
 8,400 14.32 14.32 14.17 0 0 0
23/12/2021
14.32
 8,800 14.61 14.61 14.17 0 0 0
22/12/2021
14.61
 24,700 14.65 14.65 14.10 0 0 0
21/12/2021
14.65
 22,200 14.24 14.65 14.24 0 0 0
20/12/2021
14.24
 5,500 14.28 14.28 14.10 0 0 0
17/12/2021
14.28
 7,300 14.32 14.32 14.24 0 0 0
16/12/2021
14.32
 11,400 14.50 14.57 14.32 0 0 0
15/12/2021
14.50
 29,900 14.54 14.54 14.46 0 0 0
14/12/2021
14.54
 23,100 14.61 14.61 14.50 9,400 100 0.2
13/12/2021
14.61
 22,700 14.32 14.61 14.02 18,300 0 0.4
10/12/2021
14.32
 6,500 14.24 14.32 14.10 1,300 0 0.0
09/12/2021
14.24
 11,000 14.24 14.32 13.88 0 0 0
08/12/2021
14.24
 5,200 14.35 14.46 13.95 0 0 0
07/12/2021
14.35
 6,400 14.46 14.46 13.95 0 0 0
06/12/2021
14.46
 32,800 14.32 14.46 14.17 0 0 0
03/12/2021
14.32
 41,300 14.61 14.61 14.32 0 0 0
02/12/2021
14.61
 36,000 14.61 14.61 14.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |