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)
21/05/2021
10.49
 14,500 10.42 10.68 10.49 0 0 0
20/05/2021
10.42
 1,400 10.55 10.55 10.42 0 0 0
19/05/2021
10.55
 116,700 10.55 10.62 10.49 0 0 0
18/05/2021
10.55
 110,400 10.68 10.68 10.55 0 0 0
17/05/2021
10.68
 20,000 10.62 10.68 10.32 0 0 0
14/05/2021
10.62
 7,200 10.62 10.62 10.55 0 0 0
13/05/2021
10.62
 11,200 10.65 10.65 10.55 0 0 0
12/05/2021
10.65
 25,900 10.55 10.68 10.49 0 0 0
11/05/2021
10.55
 5,000 10.49 10.65 10.55 400 0 0.0
10/05/2021
10.49
 15,200 10.65 10.68 10.49 0 0 0
07/05/2021
10.65
 51,300 10.68 10.68 10.49 0 0 0
06/05/2021
10.68
 11,400 10.75 10.75 10.42 0 0 0
05/05/2021
10.75
 20,900 10.62 10.75 10.49 100 0 0.0
04/05/2021
10.62
 31,200 10.49 10.68 10.49 0 0 0
29/04/2021
10.49
 8,400 10.62 10.62 10.39 0 0 0
28/04/2021
10.62
 3,400 10.49 10.75 10.49 0 0 0
27/04/2021
10.49
 2,000 10.75 10.75 10.49 600 0 0.0
26/04/2021
10.75
 7,800 10.62 10.75 10.49 800 0 0.0
23/04/2021
10.62
 41,700 10.75 10.75 10.45 0 0 0
22/04/2021
10.75
 31,200 10.81 10.81 10.55 0 0 0
20/04/2021
10.81
 11,900 10.81 10.81 10.68 0 0 0
19/04/2021
10.81
 21,500 10.94 10.94 10.75 0 0 0
16/04/2021
10.94
 16,800 10.68 11.21 10.68 0 0 0
15/04/2021
10.68
 38,800 10.55 10.75 10.62 0 0 0
14/04/2021
10.55
 600 10.55 10.55 10.42 0 0 0
13/04/2021
10.55
 0 10.55 10.55 10.55 0 0 0
12/04/2021
10.55
 5,100 10.68 10.68 10.55 1,000 0 0.0
09/04/2021
10.68
 23,600 10.55 10.68 10.55 4,500 0 0.1
08/04/2021
10.55
 27,900 10.55 10.55 10.49 0 0 0
07/04/2021
10.55
 16,300 10.49 10.55 10.49 0 0 0
06/04/2021
10.49
 21,100 10.49 10.55 10.42 0 0 0
05/04/2021
10.49
 7,200 10.81 10.81 10.39 0 0 0
02/04/2021
10.81
 50,300 10.45 10.81 10.45 3,200 0 0.1
01/04/2021
10.45
 30,200 10.45 10.45 10.42 0 0 0
31/03/2021
10.45
 35,200 10.42 10.45 10.35 0 0 0
30/03/2021
10.42
 20,800 10.42 10.42 10.35 0 0 0
29/03/2021
10.42
 32,700 10.29 10.42 10.32 0 0 0
26/03/2021
10.29
 58,600 10.45 10.45 10.29 1,000 0 0.0
25/03/2021
10.45
 52,500 10.42 10.45 10.35 0 0 0
24/03/2021
10.42
 10,100 10.45 10.45 10.35 1,000 0 0.0
23/03/2021
10.45
 35,900 10.45 10.49 10.39 3,900 0 0.1
22/03/2021
10.45
 19,600 10.42 10.55 10.35 0 0 0
19/03/2021
10.42
 11,700 10.45 10.45 10.42 0 0 0
18/03/2021
10.45
 135,900 10.45 10.45 10.39 0 0 0
17/03/2021
10.45
 38,500 10.49 10.49 10.39 0 0 0
16/03/2021
10.49
 8,400 10.49 10.49 10.35 0 0 0
15/03/2021
10.49
 20,800 10.55 10.58 10.42 0 0 0
12/03/2021
10.55
 35,000 10.49 10.55 10.35 0 0 0
11/03/2021
10.49
 20,300 10.49 10.49 10.42 0 0 0
10/03/2021
10.49
 39,600 10.42 10.49 10.35 0 0 0
09/03/2021
10.42
 95,600 10.42 10.42 10.32 0 0 0
08/03/2021
10.42
 55,800 10.42 10.42 10.35 0 0 0
05/03/2021
10.42
 40,600 10.39 10.45 10.35 0 0 0
04/03/2021
10.39
 78,000 10.42 10.42 10.35 0 0 0
03/03/2021
10.42
 23,600 10.49 10.49 10.39 0 0 0
02/03/2021
10.49
 20,600 10.49 10.49 10.42 0 0 0
01/03/2021
10.49
 3,500 10.55 10.55 10.49 0 0 0
26/02/2021
10.55
 28,900 10.55 10.55 10.49 0 0 0
25/02/2021
10.55
 81,400 10.45 10.55 10.35 0 0 0
24/02/2021
10.45
 19,600 10.42 10.45 10.35 0 0 0
23/02/2021
10.42
 19,300 10.45 10.45 10.26 0 0 0
22/02/2021
10.45
 37,200 10.45 10.49 10.22 0 0 0
19/02/2021
10.45
 44,400 10.49 10.52 10.39 0 0 0
18/02/2021
10.49
 82,300 10.52 10.52 10.42 0 0 0
17/02/2021
10.52
 164,100 10.35 10.52 10.35 0 0 0
09/02/2021
10.35
 32,000 10.16 10.35 10.06 0 0 0
08/02/2021
10.16
 8,300 10.35 10.39 10.16 0 0 0
05/02/2021
10.35
 18,700 10.03 10.45 10.03 0 0 0
04/02/2021
10.03
 11,700 10.29 10.29 10.03 0 0 0
03/02/2021
10.29
 52,100 10.22 10.45 10.16 0 0 0
02/02/2021
10.22
 98,600 10.03 10.22 9.96 0 12,000 -0.2
01/02/2021
10.03
 37,400 9.99 10.29 9.96 0 0 0
29/01/2021
9.99
 44,600 9.86 10.16 9.90 0 0 0
28/01/2021
9.86
 252,500 10.55 10.55 9.86 0 0 0
27/01/2021
10.55
 26,400 10.94 10.98 10.22 0 0 0
26/01/2021
10.94
 92,200 10.71 11.07 10.75 4,800 0 0.1
25/01/2021
10.71
 88,900 10.55 10.75 10.49 0 0 0
22/01/2021
10.55
 149,300 10.45 10.55 10.42 0 0 0
21/01/2021
10.45
 91,800 10.35 10.45 10.22 0 0 0
20/01/2021
10.35
 31,700 10.22 10.65 10.22 0 0 0
19/01/2021
10.22
 118,300 10.32 10.35 10.03 0 0 0
18/01/2021
10.32
 69,900 10.16 10.32 10.16 5,000 0 0.1
15/01/2021
10.16
 29,200 10.29 10.49 10.16 0 0 0
14/01/2021
10.29
 51,300 10.19 10.35 9.99 0 0 0
13/01/2021
10.19
 51,800 10.19 10.19 10.16 0 0 0
12/01/2021
10.19
 84,500 10.16 10.19 9.47 0 0 0
11/01/2021
10.16
 37,000 10.16 10.16 10.16 0 0 0
08/01/2021
10.16
 105,600 10.22 10.35 10.16 0 0 0
07/01/2021
10.22
 61,100 10.19 10.35 10.16 0 0 0
06/01/2021
10.19
 22,700 10.16 10.19 10.06 0 500 -0.0
05/01/2021
10.16
 54,400 10.12 10.16 9.96 0 1,400 -0.0
04/01/2021
10.12
 24,600 10.12 10.12 9.80 7,000 5,600 0.0
31/12/2020
10.12
 27,940 10.16 10.16 10.06 170 0 0.0
30/12/2020
10.16
 38,970 10.09 10.35 10.06 0 40 0
29/12/2020
10.09
 53,960 10.03 10.68 10.03 5,930 0 0.1
28/12/2020
10.03
 108,650 10.06 10.16 10.03 0 140 -0.0
25/12/2020
10.06
 16,010 10.16 10.16 9.99 0 0 0
24/12/2020
10.16
 11,760 10.16 10.29 9.96 0 0 0
23/12/2020
10.16
 59,610 10.03 10.22 10.06 0 0 0
22/12/2020
10.03
 63,020 9.90 10.12 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |