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)
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
12/03/2020
8.71
 2,060 8.86 8.86 8.50 0 0 0
11/03/2020
8.86
 24,200 8.89 8.89 8.56 0 0 0
10/03/2020
8.89
 37,790 8.53 9.10 8.53 0 0 0
09/03/2020
8.53
 9,230 9.01 9.01 8.53 0 0 0
06/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
05/03/2020
9.01
 33,280 8.95 9.13 8.71 0 0 0
04/03/2020
8.95
 41,830 8.89 8.98 8.83 0 0 0
03/03/2020
8.89
 10,800 8.89 8.89 8.89 0 0 0
02/03/2020
8.89
 8,900 8.95 8.95 8.89 0 1,850 -0.0
28/02/2020
8.95
 3,960 8.95 8.95 8.89 0 0 0
27/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
26/02/2020
8.95
 300 9.01 9.01 8.53 0 0 0
25/02/2020
9.01
 2,720 8.98 9.01 8.41 0 0 0
24/02/2020
8.98
 10,520 8.98 9.01 8.95 0 0 0
21/02/2020
8.98
 15,880 8.98 8.98 8.98 0 0 0
20/02/2020
8.98
 5,770 9.01 9.07 8.98 0 0 0
19/02/2020
9.01
 15,800 9.01 9.07 9.01 0 0 0
18/02/2020
9.01
 0 9.01 9.01 9.01 0 0 0
17/02/2020
9.01
 2,000 9.01 9.01 8.71 0 70 -0.0
14/02/2020
9.01
 3,230 8.98 9.01 9.01 0 0 0
13/02/2020
8.98
 53,720 9.07 9.07 8.98 0 0 0
12/02/2020
9.07
 15,410 9.04 9.13 9.04 0 0 0
11/02/2020
9.04
 141,120 9.04 9.04 8.95 0 0 0
10/02/2020
9.04
 54,110 9.01 9.04 8.98 0 0 0
07/02/2020
9.01
 8,080 9.07 9.68 9.01 0 0 0
06/02/2020
9.07
 12,880 9.01 9.07 8.95 0 0 0
05/02/2020
9.01
 15,990 9.01 9.01 8.89 0 0 0
04/02/2020
9.01
 60 9.01 9.01 9.01 0 0 0
03/02/2020
9.01
 34,100 8.98 9.38 8.71 0 0 0
31/01/2020
8.98
 26,580 8.98 9.53 8.98 0 0 0
30/01/2020
8.98
 12,990 9.38 9.38 8.98 0 0 0
22/01/2020
9.38
 60 9.07 9.68 9.38 0 0 0
21/01/2020
9.07
 46,550 8.98 9.07 8.98 0 0 0
20/01/2020
8.98
 220 9.04 9.04 8.98 0 0 0
17/01/2020
9.04
 5,730 9.07 9.13 9.04 0 0 0
16/01/2020
9.07
 1,130 9.07 9.07 9.01 0 0 0
15/01/2020
9.07
 720 8.89 9.07 8.98 0 0 0
14/01/2020
8.89
 160 8.89 8.89 8.89 0 0 0
13/01/2020
8.89
 4,240 8.95 9.01 8.89 0 0 0
10/01/2020
8.95
 2,010 8.89 8.98 8.89 0 0 0
09/01/2020
8.89
 160 8.89 9.26 8.89 0 0 0
08/01/2020
8.89
 8,940 8.89 9.01 8.89 0 0 0
07/01/2020
8.89
 11,040 8.95 9.07 8.89 0 0 0
06/01/2020
8.95
 1,000 9.01 9.01 8.95 0 0 0
03/01/2020
9.01
 10,850 9.01 9.01 9.01 0 0 0
02/01/2020
9.01
 32,350 9.01 9.07 8.95 0 0 0
31/12/2019
9.01
 3,000 9.01 9.01 8.98 0 0 0
30/12/2019
9.01
 19,000 9.01 9.01 9.01 0 0 0
27/12/2019
9.01
 26,200 9.04 9.32 8.71 0 0 0
26/12/2019
9.04
 1,150 9.44 9.44 9.01 0 0 0
25/12/2019
9.44
 2,570 9.07 9.62 9.10 0 0 0
24/12/2019
9.07
 28,050 9.01 9.07 9.01 0 0 0
23/12/2019
9.01
 34,050 9.01 9.04 9.01 0 0 0
20/12/2019
9.01
 1,000 9.01 9.01 9.01 0 0 0
19/12/2019
9.01
 6,300 9.01 9.01 9.01 0 0 0
18/12/2019
9.01
 16,740 8.95 9.26 9.01 0 0 0
17/12/2019
8.95
 20,790 9.10 9.10 8.92 0 0 0
16/12/2019
9.10
 50,930 9.50 9.50 8.92 0 0 0
13/12/2019
9.50
 6,790 9.04 9.50 9.04 0 0 0
12/12/2019
9.04
 27,230 9.13 9.13 9.04 0 0 0
11/12/2019
9.13
 5,620 9.01 9.13 9.01 0 0 0
10/12/2019
9.01
 12,800 8.95 9.13 9.01 0 0 0
09/12/2019
8.95
 22,030 9.19 9.19 8.95 0 0 0
06/12/2019
9.19
 11,200 9.13 9.19 9.13 0 0 0
05/12/2019
9.13
 2,200 9.07 9.13 9.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |