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)
01/09/2021
11.96
 43,200 11.82 12.03 11.61 0 0 0
31/08/2021
11.82
 19,300 11.61 11.86 11.61 0 0 0
30/08/2021
11.61
 20,400 11.54 11.65 11.54 0 0 0
27/08/2021
11.54
 67,300 11.54 11.58 11.51 0 0 0
26/08/2021
11.54
 25,500 11.40 11.61 11.33 0 0 0
25/08/2021
11.40
 19,900 11.47 11.47 11.30 2,000 0 0.0
24/08/2021
11.47
 12,000 11.47 11.54 11.26 1,000 0 0.0
23/08/2021
11.47
 72,400 11.19 11.54 11.30 1,000 0 0.0
20/08/2021
11.19
 64,100 11.40 11.54 11.19 0 0 0
19/08/2021
11.40
 93,400 11.33 11.54 11.33 0 0 0
18/08/2021
11.33
 1,500 11.44 11.47 11.33 0 0 0
17/08/2021
11.44
 76,900 11.19 11.44 11.19 0 0 0
16/08/2021
11.19
 58,600 11.12 11.30 11.09 0 0 0
13/08/2021
11.12
 28,800 11.16 11.19 11.05 0 0 0
12/08/2021
11.16
 18,800 11.16 11.19 11.12 0 0 0
11/08/2021
11.16
 18,000 11.16 11.19 11.16 0 0 0
10/08/2021
11.16
 11,500 11.12 11.16 11.05 0 0 0
09/08/2021
11.12
 1,600 11.12 11.12 10.95 0 0 0
06/08/2021
11.12
 13,200 11.09 11.12 10.91 0 0 0
05/08/2021
11.09
 6,000 11.05 11.12 11.05 0 0 0
04/08/2021
11.05
 0 11.05 11.05 11.05 0 0 0
03/08/2021
11.05
 16,500 10.91 11.05 11.05 0 0 0
02/08/2021
10.91
 8,700 11.05 11.12 10.91 0 0 0
30/07/2021
11.05
 66,700 10.88 11.05 10.91 0 0 0
29/07/2021
10.88
 51,600 11.05 11.05 10.77 0 0 0
28/07/2021
11.05
 23,700 11.05 11.33 10.95 0 0 0
27/07/2021
11.05
 21,200 11.05 11.05 11.05 0 0 0
26/07/2021
11.05
 21,900 11.12 11.12 10.91 0 0 0
23/07/2021
11.12
 200 10.98 11.12 11.12 0 0 0
22/07/2021
10.98
 2,100 10.84 10.98 10.88 0 0 0
21/07/2021
10.84
 4,900 10.77 10.84 10.84 0 4,800 -0.1
20/07/2021
10.77
 61,400 10.77 10.88 10.67 0 0 0
19/07/2021
10.77
 110,200 10.84 10.91 10.74 0 8,400 -0.1
16/07/2021
10.84
 5,000 10.98 10.98 10.84 0 0 0
15/07/2021
10.98
 400 11.05 11.05 10.98 0 0 0
14/07/2021
11.05
 4,400 10.84 11.12 10.84 0 0 0
13/07/2021
10.84
 8,600 10.84 10.88 10.84 0 0 0
12/07/2021
10.84
 46,400 11.12 11.12 10.77 0 0 0
09/07/2021
11.12
 83,400 11.05 11.12 10.84 0 0 0
08/07/2021
11.05
 27,600 11.12 11.16 11.02 0 0 0
07/07/2021
11.12
 14,300 11.12 11.12 11.02 0 0 0
06/07/2021
11.12
 14,100 11.05 11.26 11.09 0 0 0
05/07/2021
11.05
 5,400 11.05 11.12 11.05 2,000 0 0.0
02/07/2021
11.05
 47,100 11.16 11.19 10.98 0 0 0
01/07/2021
11.16
 17,100 11.16 11.16 11.16 0 0 0
30/06/2021
11.16
 7,500 11.19 11.33 11.16 0 0 0
29/06/2021
11.19
 17,000 11.19 11.19 11.12 0 0 0
28/06/2021
11.19
 11,000 11.19 11.19 11.19 0 0 0
25/06/2021
11.19
 11,200 11.19 11.19 11.19 0 0 0
24/06/2021
11.19
 8,400 11.23 11.23 11.19 0 0 0
23/06/2021
11.23
 4,000 11.23 11.23 11.19 0 0 0
22/06/2021
11.23
 28,600 11.19 11.26 11.23 0 0 0
21/06/2021
11.19
 23,200 11.26 11.26 11.19 0 0 0
18/06/2021
11.26
 70,400 11.16 11.26 11.16 0 0 0
17/06/2021
11.16
 20,300 11.19 11.26 11.16 0 0 0
16/06/2021
11.19
 237,300 11.26 11.26 11.16 0 0 0
15/06/2021
11.26
 35,200 11.33 11.40 11.23 0 0 0
14/06/2021
11.33
 10,300 11.40 11.40 11.26 0 0 0
11/06/2021
11.40
 220,600 11.40 11.40 11.19 0 0 0
10/06/2021
11.40
 159,300 11.40 11.40 11.19 96,500 0 1.5
09/06/2021
11.40
 80,900 11.33 11.40 11.26 0 0 0
08/06/2021
11.33
 48,700 11.30 11.54 11.33 0 0 0
07/06/2021
11.30
 75,300 11.26 11.54 11.30 0 0 0
04/06/2021
11.26
 10,100 11.26 11.26 11.23 0 0 0
03/06/2021
11.26
 42,100 11.23 11.26 11.19 12,200 0 0.2
02/06/2021
11.23
 51,600 11.23 11.26 11.19 100 0 0.0
01/06/2021
11.23
 13,700 11.19 11.23 11.16 0 0 0
31/05/2021
11.19
 29,200 11.40 11.40 11.19 0 0 0
28/05/2021
11.40
 15,200 11.23 11.40 11.23 0 0 0
27/05/2021
11.23
 5,900 11.23 11.33 11.16 0 0 0
26/05/2021
11.23
 9,900 11.23 11.26 11.23 0 0 0
25/05/2021
11.23
 16,000 11.19 11.33 11.23 0 0 0
24/05/2021
11.19
 18,300 11.19 11.37 11.19 0 0 0
21/05/2021
11.19
 14,500 11.12 11.40 11.19 0 0 0
20/05/2021
11.12
 1,400 11.26 11.26 11.12 0 0 0
19/05/2021
11.26
 116,700 11.26 11.33 11.19 0 0 0
18/05/2021
11.26
 110,400 11.40 11.40 11.26 0 0 0
17/05/2021
11.40
 20,000 11.33 11.40 11.02 0 0 0
14/05/2021
11.33
 7,200 11.33 11.33 11.26 0 0 0
13/05/2021
11.33
 11,200 11.37 11.37 11.26 0 0 0
12/05/2021
11.37
 25,900 11.26 11.40 11.19 0 0 0
11/05/2021
11.26
 5,000 11.19 11.37 11.26 400 0 0.0
10/05/2021
11.19
 15,200 11.37 11.40 11.19 0 0 0
07/05/2021
11.37
 51,300 11.40 11.40 11.19 0 0 0
06/05/2021
11.40
 11,400 11.47 11.47 11.12 0 0 0
05/05/2021
11.47
 20,900 11.33 11.47 11.19 100 0 0.0
04/05/2021
11.33
 31,200 11.19 11.40 11.19 0 0 0
29/04/2021
11.19
 8,400 11.33 11.33 11.09 0 0 0
28/04/2021
11.33
 3,400 11.19 11.47 11.19 0 0 0
27/04/2021
11.19
 2,000 11.47 11.47 11.19 600 0 0.0
26/04/2021
11.47
 7,800 11.33 11.47 11.19 800 0 0.0
23/04/2021
11.33
 41,700 11.47 11.47 11.16 0 0 0
22/04/2021
11.47
 31,200 11.54 11.54 11.26 0 0 0
20/04/2021
11.54
 11,900 11.54 11.54 11.40 0 0 0
19/04/2021
11.54
 21,500 11.68 11.68 11.47 0 0 0
16/04/2021
11.68
 16,800 11.40 11.96 11.40 0 0 0
15/04/2021
11.40
 38,800 11.26 11.47 11.33 0 0 0
14/04/2021
11.26
 600 11.26 11.26 11.12 0 0 0
13/04/2021
11.26
 0 11.26 11.26 11.26 0 0 0
12/04/2021
11.26
 5,100 11.40 11.40 11.26 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |