CTCP Sông Ba (sba)

29.60
-0.20
(-0.67%)
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) 		1.15 4.01% 187,300 -500 -0.0
28.55
30.20
29.60
2 tháng
(2025-12-01) 		1.20 4.20% 230,100 -500 -0.0
27.90
30.20
29.60
3 tháng
(2025-10-30) 		0.80 2.76% 422,400 -500 -0.0
27.90
30.20
29.60
6 tháng
(2025-08-01) 		0.10 0.34% 1,759,900 -500 -0.0
27.90
30.20
29.60
12 tháng
(2025-02-03) 		1.29 4.51% 4,088,400 -4,500 -0.1
27.71
31
29.60
24 tháng
(2024-02-15) 		4.31 16.92% 7,837,300 -4,800 -0.1
25.40
32.85
29.60
36 tháng
(2023-02-13) 		10.37 53.38% 12,579,300 -50,000 -1.8
19.43
32.85
29.60
60 tháng
(2021-02-23) 		18.68 167.93% 26,719,700 133,072 -1.2
10.77
32.85
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.05
 24,100 15.09 15.12 15.05 0 700 -0.0
21/06/2022
15.09
 11,400 15.35 15.35 15.09 0 0 0.0
20/06/2022
15.35
 35,100 15.35 15.42 15.12 0 0 0
17/06/2022
15.35
 28,800 15.35 15.35 15.01 0 0 0.0
16/06/2022
15.35
 4,700 15.05 15.35 15.24 0 0 0.0
15/06/2022
15.05
 30,800 15.64 15.64 14.98 0 0 0.0
14/06/2022
15.64
 16,600 15.57 15.68 14.94 0 0 0.0
13/06/2022
15.57
 46,000 15.49 15.57 15.12 200 0 0.0
10/06/2022
15.49
 40,900 15.93 16.01 15.49 0 0 0.0
09/06/2022
15.93
 21,500 15.90 16.15 15.90 500 0 0.0
08/06/2022
15.90
 29,200 15.71 16.52 15.71 0 0 -0.0
07/06/2022
15.71
 60,200 15.53 15.71 15.42 0 0 -0.0
06/06/2022
15.53
 35,400 15.46 15.53 15.46 0 0 0
03/06/2022
15.46
 2,100 15.24 15.57 15.27 0 0 -0.0
02/06/2022
15.24
 48,700 15.64 15.64 15.20 0 2,200 -0.0
01/06/2022
15.64
 10,900 15.35 15.64 15.35 0 0 0.3
31/05/2022
15.35
 63,000 15.35 15.42 15.12 0 0 0.3
30/05/2022
15.35
 187,700 15.12 16.08 15.16 0 0 0.3
27/05/2022
15.12
 16,700 14.98 15.12 15.05 0 0 0.3
26/05/2022
14.98
 12,500 15.12 15.27 14.90 0 0 0.3
25/05/2022
15.12
 34,700 14.94 15.20 14.90 16,200 0 0.3
24/05/2022
14.94
 56,700 14.94 14.94 14.94 0 0 0.0
23/05/2022
14.94
 93,600 14.94 15.05 14.94 0 0 0.0
20/05/2022
14.94
 23,400 14.87 14.94 14.87 2,200 0 0.0
19/05/2022
14.87
 36,200 14.94 14.98 14.87 0 0 0
18/05/2022
14.94
 6,700 15.09 15.12 14.90 0 0 0
17/05/2022
15.09
 23,000 14.72 15.12 14.76 0 0 0
16/05/2022
14.72
 14,500 14.83 14.98 14.68 0 0 0
13/05/2022
14.83
 53,800 15.09 15.09 14.83 0 0 0
12/05/2022
15.09
 42,600 15.09 15.12 14.83 0 0 0
11/05/2022
15.09
 12,600 15.05 15.09 14.83 0 0 0
10/05/2022
15.05
 12,200 15.12 15.12 14.83 0 0 0
09/05/2022
15.12
 65,300 15.05 15.12 14.83 0 0 0
06/05/2022
15.05
 27,100 15.01 15.12 15.05 0 0 0
05/05/2022
15.01
 8,900 15.12 15.12 14.98 0 0 0
04/05/2022
15.12
 37,100 15.12 15.27 15.12 0 1,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |