CTCP Sông Ba (sba)

25.15
-0.30
(-1.18%)
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
(2026-07-06) 		-1.05 -3.96% 106,400 0 0
25.15
26.50
25.15
2 tháng
(2026-06-08) 		-1.55 -5.74% 242,800 0 0
25.15
27
25.15
3 tháng
(2026-05-07) 		-0.97 -3.67% 359,800 0 0
25.15
27.90
25.15
6 tháng
(2026-02-06) 		-1.72 -6.32% 1,028,700 0 0
25.15
27.90
25.15
12 tháng
(2025-08-11) 		-2.33 -8.38% 2,754,200 -500 -0.0
25.15
28.29
25.15
24 tháng
(2024-08-15) 		-3.40 -11.80% 6,534,400 -4,800 -0.1
25.15
29.04
25.15
36 tháng
(2023-08-21) 		6.31 32.94% 11,366,300 -20,600 -0.6
18.98
30.77
25.15
60 tháng
(2021-08-31) 		14.38 129.80% 23,413,500 14,972 -3.1
11.07
30.77
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
16.03
 3,900 15.85 16.03 15.82 1,000 0 0.0
29/07/2022
15.85
 9,500 16.06 16.10 15.82 0 0 0.0
28/07/2022
16.06
 19,900 15.82 16.06 15.82 0 0 0.0
27/07/2022
15.82
 58,600 15.68 15.82 15.68 0 0 0.0
26/07/2022
15.68
 17,100 16.13 16.13 15.68 0 0 0.0
25/07/2022
16.13
 27,800 16.13 16.99 16.13 1,500 0 0.0
22/07/2022
16.13
 17,800 16.10 16.13 15.85 0 0 -0.0
21/07/2022
16.10
 27,000 15.55 16.10 15.68 0 0 -0.0
20/07/2022
15.55
 49,500 15.55 15.75 15.55 0 0 -0.0
19/07/2022
15.55
 1,400 15.55 15.68 15.48 0 0 -0.0
18/07/2022
15.55
 5,200 15.27 15.55 15.30 0 0 -0.0
15/07/2022
15.27
 19,800 15.20 15.55 15.20 0 0 -0.0
14/07/2022
15.20
 23,700 15.65 15.65 15.20 0 1,000 -0.0
13/07/2022
15.65
 103,700 15.68 15.82 15.65 0 0 0.0
12/07/2022
15.68
 29,600 15.61 15.68 15.61 0 0 0.0
11/07/2022
15.61
 11,200 15.72 15.72 15.48 0 0 0.0
08/07/2022
15.72
 11,900 15.27 15.72 15.48 0 0 0.0
07/07/2022
15.27
 67,400 15.20 15.27 15.13 0 0 0.0
06/07/2022
15.20
 31,800 15.61 15.61 14.93 500 0 0.0
05/07/2022
15.61
 91,200 15.41 15.61 15.17 0 1,300 -0.0
04/07/2022
15.41
 42,000 15.06 15.55 14.79 0 0 0
01/07/2022
15.06
 28,600 15.00 15.06 14.58 0 0 -0.0
30/06/2022
15.00
 18,400 14.65 15.00 14.51 0 0 -0.0
29/06/2022
14.65
 21,000 14.44 14.65 14.03 0 0 0
28/06/2022
14.44
 21,900 14.24 14.44 14.24 0 0 -0.0
27/06/2022
14.24
 21,500 14.17 14.34 14.17 0 0 -0.0
24/06/2022
14.17
 4,100 14.17 14.17 14.10 0 0 -0.0
23/06/2022
14.17
 17,000 14.10 14.17 14.07 0 0 -0.0
22/06/2022
14.10
 24,100 14.14 14.17 14.10 0 700 -0.0
21/06/2022
14.14
 11,400 14.38 14.38 14.14 0 0 0.0
20/06/2022
14.38
 35,100 14.38 14.44 14.17 0 0 0
17/06/2022
14.38
 28,800 14.38 14.38 14.07 0 0 0.0
16/06/2022
14.38
 4,700 14.10 14.38 14.27 0 0 0.0
15/06/2022
14.10
 30,800 14.65 14.65 14.03 0 0 0.0
14/06/2022
14.65
 16,600 14.58 14.69 14.00 0 0 0.0
13/06/2022
14.58
 46,000 14.51 14.58 14.17 200 0 0.0
10/06/2022
14.51
 40,900 14.93 15.00 14.51 0 0 0.0
09/06/2022
14.93
 21,500 14.89 15.13 14.89 500 0 0.0
08/06/2022
14.89
 29,200 14.72 15.48 14.72 0 0 -0.0
07/06/2022
14.72
 60,200 14.55 14.72 14.44 0 0 -0.0
06/06/2022
14.55
 35,400 14.48 14.55 14.48 0 0 0
03/06/2022
14.48
 2,100 14.27 14.58 14.31 0 0 -0.0
02/06/2022
14.27
 48,700 14.65 14.65 14.24 0 2,200 -0.0
01/06/2022
14.65
 10,900 14.38 14.65 14.38 0 0 0.3
31/05/2022
14.38
 63,000 14.38 14.44 14.17 0 0 0.3
30/05/2022
14.38
 187,700 14.17 15.06 14.20 0 0 0.3
27/05/2022
14.17
 16,700 14.03 14.17 14.10 0 0 0.3
26/05/2022
14.03
 12,500 14.17 14.31 13.96 0 0 0.3
25/05/2022
14.17
 34,700 14.00 14.24 13.96 16,200 0 0.3
24/05/2022
14.00
 56,700 14.00 14.00 14.00 0 0 0.0
23/05/2022
14.00
 93,600 14.00 14.10 14.00 0 0 0.0
20/05/2022
14.00
 23,400 13.93 14.00 13.93 2,200 0 0.0
19/05/2022
13.93
 36,200 14.00 14.03 13.93 0 0 0
18/05/2022
14.00
 6,700 14.14 14.17 13.96 0 0 0
17/05/2022
14.14
 23,000 13.79 14.17 13.83 0 0 0
16/05/2022
13.79
 14,500 13.89 14.03 13.76 0 0 0
13/05/2022
13.89
 53,800 14.14 14.14 13.89 0 0 0
12/05/2022
14.14
 42,600 14.14 14.17 13.89 0 0 0
11/05/2022
14.14
 12,600 14.10 14.14 13.89 0 0 0
10/05/2022
14.10
 12,200 14.17 14.17 13.89 0 0 0
09/05/2022
14.17
 65,300 14.10 14.17 13.89 0 0 0
06/05/2022
14.10
 27,100 14.07 14.17 14.10 0 0 0
05/05/2022
14.07
 8,900 14.17 14.17 14.03 0 0 0
04/05/2022
14.17
 37,100 14.17 14.31 14.17 0 1,200 -0.0
29/04/2022
14.17
 60,700 14.17 14.24 14.03 0 0 0
28/04/2022
14.17
 0 14.17 14.17 14.17 0 0 0
27/04/2022
14.17
 25,100 13.89 14.17 13.89 0 0 0
26/04/2022
13.89
 32,700 13.89 13.96 13.69 0 0 0
25/04/2022
13.89
 13,400 14.17 14.44 13.89 5,500 0 0.1
22/04/2022
14.17
 37,500 14.17 14.17 14.03 0 0 0
21/04/2022
14.17
 26,600 14.38 14.38 14.03 0 0 0
20/04/2022
14.38
 9,200 14.41 14.41 14.31 0 0 0
19/04/2022
14.41
 14,700 14.31 14.44 14.20 0 0 0
18/04/2022
14.31
 17,000 14.24 14.38 14.24 0 0 0
15/04/2022
14.24
 18,500 14.10 14.24 14.03 0 0 0
14/04/2022
14.10
 15,200 14.03 14.44 13.96 0 0 0
13/04/2022
14.03
 16,400 13.96 14.03 13.48 0 0 0
12/04/2022
13.96
 26,800 13.96 13.96 13.89 0 0 0
08/04/2022
13.96
 31,800 14.44 14.58 13.76 0 0 0
07/04/2022
14.44
 3,700 14.44 14.44 14.44 1,000 0 0.0
06/04/2022
14.44
 5,400 14.65 14.65 14.44 0 0 0
05/04/2022
14.65
 2,900 14.58 14.65 14.58 0 0 0
04/04/2022
14.58
 17,900 14.51 14.72 14.51 0 1,100 -0.0
01/04/2022
14.51
 43,400 14.34 14.58 14.34 0 0 0
31/03/2022
14.34
 40,900 13.83 14.34 14.00 0 0 0
30/03/2022
13.83
 23,300 13.72 13.86 13.72 0 0 0
29/03/2022
13.72
 12,300 13.65 13.76 13.48 0 0 0
28/03/2022
13.65
 4,100 13.69 13.69 13.65 0 0 0
25/03/2022
13.69
 22,300 13.69 13.69 13.69 0 0 0
24/03/2022
13.69
 1,100 13.62 13.69 13.69 0 0 0
23/03/2022
13.62
 20,300 13.69 13.76 13.62 0 0 0
22/03/2022
13.69
 28,500 13.65 13.69 13.65 0 0 0
21/03/2022
13.65
 3,100 13.62 13.72 13.62 0 0 0
18/03/2022
13.62
 8,200 13.62 13.69 13.62 0 0 0
17/03/2022
13.62
 18,700 13.58 13.65 13.55 0 0 0
16/03/2022
13.58
 2,600 13.48 13.58 13.52 0 0 0
15/03/2022
13.48
 900 13.76 13.76 13.48 0 0 0
14/03/2022
13.76
 6,000 13.89 13.89 13.34 0 0 0
11/03/2022
13.89
 600 13.89 13.89 13.86 0 0 0
10/03/2022
13.89
 32,100 13.69 13.89 13.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |