CTCP Sông Ba (sba)

28.20
0
(0%)
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
(2026-02-23) 		-0.30 -1.05% 133,100 0 0
28.15
28.65
28.20
2 tháng
(2026-01-16) 		-0.65 -2.25% 486,700 0 0
28.05
30.20
28.20
3 tháng
(2025-12-17) 		-0.30 -1.05% 562,200 -500 -0.0
28.05
30.20
28.20
6 tháng
(2025-09-18) 		-0.80 -2.76% 1,140,300 -500 -0.0
27.90
30.20
28.20
12 tháng
(2025-03-24) 		-0.36 -1.27% 3,677,300 -2,000 -0.1
27.71
31
28.20
24 tháng
(2024-03-27) 		-0.19 -0.66% 7,765,000 -4,800 -0.1
27.71
32.85
28.20
36 tháng
(2023-04-03) 		8 39.57% 12,563,000 -50,000 -1.3
19.67
32.85
28.20
60 tháng
(2021-04-12) 		16.94 150.40% 25,859,900 119,472 -1.4
10.77
32.85
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
8.41
 19,540 8.35 8.44 8.35 0 0 0
03/08/2020
8.35
 8,100 8.41 8.59 8.35 0 0 0
31/07/2020
8.41
 7,230 8.47 8.50 8.35 0 0 0
30/07/2020
8.47
 7,570 8.35 8.71 8.35 0 0 0
29/07/2020
8.35
 47,020 8.41 8.41 8.20 0 0 0
28/07/2020
8.41
 3,550 8.32 8.41 8.35 0 0 0
27/07/2020
8.32
 65,810 8.41 8.53 8.26 0 0 0
24/07/2020
8.41
 96,150 8.59 8.59 8.41 0 0 0
23/07/2020
8.59
 20,150 8.59 8.59 8.41 0 0 0
22/07/2020
8.59
 18,730 8.59 8.59 8.29 0 0 0
21/07/2020
8.59
 900 8.56 8.59 8.47 0 0 0
20/07/2020
8.56
 30,080 8.59 8.59 8.47 0 0 0
17/07/2020
8.59
 25,240 8.47 8.59 8.47 0 0 0
16/07/2020
8.47
 10,260 8.47 8.59 8.47 0 0 0
15/07/2020
8.47
 20,440 8.53 8.59 8.47 0 0 0
14/07/2020
8.53
 21,980 8.47 8.53 8.47 0 0 0
13/07/2020
8.47
 520 8.59 8.59 8.47 0 0 0
10/07/2020
8.59
 11,430 8.53 8.59 8.47 0 0 0
09/07/2020
8.53
 5,900 8.47 8.53 8.41 0 0 0
08/07/2020
8.47
 59,650 8.47 8.53 8.44 0 0 0
07/07/2020
8.47
 17,490 8.44 8.47 8.47 0 0 0
06/07/2020
8.44
 26,920 8.41 8.53 8.41 0 0 0
03/07/2020
8.41
 31,110 8.47 8.53 8.41 0 0 0
02/07/2020
8.47
 34,310 8.47 8.47 8.23 0 0 0
01/07/2020
8.47
 19,160 8.41 8.47 8.35 0 0 0
30/06/2020
8.41
 5,850 8.41 8.47 8.35 0 0 0
29/06/2020
8.41
 18,550 8.53 8.53 8.35 0 0 0
26/06/2020
8.53
 15,260 8.53 8.56 8.41 0 0 0
25/06/2020
8.53
 960 8.56 8.56 8.41 0 0 0
24/06/2020
8.56
 12,620 8.47 8.56 8.41 0 0 0
23/06/2020
8.47
 10,090 8.41 8.59 8.41 0 0 0
22/06/2020
8.41
 10,000 8.53 8.53 8.41 0 0 0
19/06/2020
8.53
 1,620 8.47 8.53 8.41 0 0 0
18/06/2020
8.47
 27,980 8.47 8.47 8.41 0 0 0
17/06/2020
8.47
 49,830 8.41 8.56 8.41 0 0 0
16/06/2020
8.41
 42,720 8.32 8.65 8.41 0 0 0
15/06/2020
8.32
 14,010 8.41 8.80 8.11 0 0 0
12/06/2020
8.41
 12,950 8.59 8.59 8.23 0 0 0
11/06/2020
8.59
 93,080 8.56 8.71 8.35 0 0 0
10/06/2020
8.56
 8,310 8.71 8.71 8.53 0 0 0
09/06/2020
8.71
 6,560 8.68 8.71 8.53 0 0 0
08/06/2020
8.68
 300 8.62 8.68 8.68 0 0 0
05/06/2020
8.62
 9,130 8.53 8.65 8.53 0 0 0
04/06/2020
8.53
 209,880 8.53 8.53 8.53 0 0 0
03/06/2020
8.53
 22,520 8.65 8.71 8.41 0 0 0
02/06/2020
8.65
 4,170 8.65 8.65 8.53 0 0 0
01/06/2020
8.65
 1,110 8.65 8.65 8.41 0 0 0
29/05/2020
8.65
 540 8.59 8.68 8.59 0 0 0
28/05/2020
8.59
 10,170 8.59 8.95 8.59 0 0 0
27/05/2020
8.59
 20,350 8.59 8.71 8.59 0 0 0
26/05/2020
8.59
 4,820 8.59 8.71 8.53 0 0 0
25/05/2020
8.59
 14,530 8.59 8.59 8.59 0 0 0
22/05/2020
8.59
 14,000 8.59 8.59 8.53 0 0 0
21/05/2020
8.59
 480 8.59 8.59 8.59 0 0 0
20/05/2020
8.59
 12,910 8.65 8.65 8.41 0 0 0
19/05/2020
8.65
 9,910 8.53 8.65 8.53 0 0 0
18/05/2020
8.53
 14,850 8.41 8.53 8.41 0 0 0
15/05/2020
8.41
 11,000 8.62 8.62 8.41 0 0 0
14/05/2020
8.62
 3,380 8.62 8.68 8.47 0 0 0
13/05/2020
8.62
 4,390 8.53 8.77 8.41 0 0 0
12/05/2020
8.53
 19,710 8.53 8.89 8.41 0 0 0
11/05/2020
8.53
 18,320 8.47 8.53 8.41 0 0 0
08/05/2020
8.47
 14,740 8.47 8.47 8.41 0 0 0
07/05/2020
8.47
 30 8.47 8.50 8.26 0 0 0
06/05/2020
8.47
 11,380 8.38 8.47 8.41 0 0 0
05/05/2020
8.38
 42,070 8.41 8.41 8.35 0 0 0
04/05/2020
8.41
 8,410 8.41 8.59 8.38 0 0 0
29/04/2020
8.41
 1,100 8.29 8.65 8.41 0 0 0
28/04/2020
8.29
 330 8.44 8.77 8.29 0 0 0
27/04/2020
8.44
 10,490 8.29 8.44 8.29 0 0 0
24/04/2020
8.29
 6,200 8.35 8.35 8.11 0 0 0
23/04/2020
8.35
 7,280 8.35 8.53 8.02 0 2,250 -0.0
22/04/2020
8.35
 15,960 8.35 8.35 8.23 0 0 0
21/04/2020
8.35
 5,620 8.41 8.41 8.26 0 0 0
20/04/2020
8.41
 6,520 8.35 8.41 8.35 0 0 0
17/04/2020
8.35
 130 8.17 8.38 8.35 0 0 0
16/04/2020
8.17
 10,840 8.53 8.53 8.14 0 0 0
15/04/2020
8.53
 18,340 8.20 8.53 8.23 0 0 0
14/04/2020
8.20
 10,320 8.08 8.32 8.11 0 0 0
13/04/2020
8.08
 15,520 8.29 8.56 8.05 0 0 0
10/04/2020
8.29
 2,200 8.20 8.35 8.14 0 0 0
09/04/2020
8.20
 33,980 8.17 8.41 8.05 0 0 0
08/04/2020
8.17
 5,110 8.29 8.32 8.02 0 0 0
07/04/2020
8.29
 12,360 8.11 8.29 7.99 0 0 0
06/04/2020
8.11
 4,480 7.93 8.29 7.93 0 0 0
03/04/2020
7.93
 7,390 8.11 8.20 7.81 0 0 0
01/04/2020
8.11
 24,900 7.87 8.11 7.81 0 0 0
31/03/2020
7.87
 57,010 7.99 8.23 7.75 0 0 0
30/03/2020
7.99
 17,010 8.17 8.17 7.93 0 0 0
27/03/2020
8.17
 25,030 8.23 8.23 7.99 0 0 0
26/03/2020
8.23
 2,610 8.53 8.53 8.23 0 0 0
25/03/2020
8.53
 22,710 8.32 8.68 7.99 0 0 0
24/03/2020
8.32
 55,110 8.05 8.59 7.93 0 0 0
23/03/2020
8.05
 15,030 8.41 8.41 7.93 0 0 0
20/03/2020
8.41
 79,050 8.41 8.71 8.41 0 0 0
19/03/2020
8.41
 47,630 8.74 8.74 8.35 0 0 0
18/03/2020
8.74
 72,050 8.59 8.89 8.38 0 0 0
17/03/2020
8.59
 67,590 8.86 8.86 8.41 0 0 0
16/03/2020
8.86
 53,670 8.68 8.95 8.41 0 0 0
13/03/2020
8.68
 37,060 8.71 8.71 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |