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)
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
09/04/2021
11.40
 23,600 11.26 11.40 11.26 4,500 0 0.1
08/04/2021
11.26
 27,900 11.26 11.26 11.19 0 0 0
07/04/2021
11.26
 16,300 11.19 11.26 11.19 0 0 0
06/04/2021
11.19
 21,100 11.19 11.26 11.12 0 0 0
05/04/2021
11.19
 7,200 11.54 11.54 11.09 0 0 0
02/04/2021
11.54
 50,300 11.16 11.54 11.16 3,200 0 0.1
01/04/2021
11.16
 30,200 11.16 11.16 11.12 0 0 0
31/03/2021
11.16
 35,200 11.12 11.16 11.05 0 0 0
30/03/2021
11.12
 20,800 11.12 11.12 11.05 0 0 0
29/03/2021
11.12
 32,700 10.98 11.12 11.02 0 0 0
26/03/2021
10.98
 58,600 11.16 11.16 10.98 1,000 0 0.0
25/03/2021
11.16
 52,500 11.12 11.16 11.05 0 0 0
24/03/2021
11.12
 10,100 11.16 11.16 11.05 1,000 0 0.0
23/03/2021
11.16
 35,900 11.16 11.19 11.09 3,900 0 0.1
22/03/2021
11.16
 19,600 11.12 11.26 11.05 0 0 0
19/03/2021
11.12
 11,700 11.16 11.16 11.12 0 0 0
18/03/2021
11.16
 135,900 11.16 11.16 11.09 0 0 0
17/03/2021
11.16
 38,500 11.19 11.19 11.09 0 0 0
16/03/2021
11.19
 8,400 11.19 11.19 11.05 0 0 0
15/03/2021
11.19
 20,800 11.26 11.30 11.12 0 0 0
12/03/2021
11.26
 35,000 11.19 11.26 11.05 0 0 0
11/03/2021
11.19
 20,300 11.19 11.19 11.12 0 0 0
10/03/2021
11.19
 39,600 11.12 11.19 11.05 0 0 0
09/03/2021
11.12
 95,600 11.12 11.12 11.02 0 0 0
08/03/2021
11.12
 55,800 11.12 11.12 11.05 0 0 0
05/03/2021
11.12
 40,600 11.09 11.16 11.05 0 0 0
04/03/2021
11.09
 78,000 11.12 11.12 11.05 0 0 0
03/03/2021
11.12
 23,600 11.19 11.19 11.09 0 0 0
02/03/2021
11.19
 20,600 11.19 11.19 11.12 0 0 0
01/03/2021
11.19
 3,500 11.26 11.26 11.19 0 0 0
26/02/2021
11.26
 28,900 11.26 11.26 11.19 0 0 0
25/02/2021
11.26
 81,400 11.16 11.26 11.05 0 0 0
24/02/2021
11.16
 19,600 11.12 11.16 11.05 0 0 0
23/02/2021
11.12
 19,300 11.16 11.16 10.95 0 0 0
22/02/2021
11.16
 37,200 11.16 11.19 10.91 0 0 0
19/02/2021
11.16
 44,400 11.19 11.23 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |