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)
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
04/12/2019
9.07
 26,660 9.07 9.07 9.07 0 0 0
03/12/2019
9.07
 19,880 9.07 9.07 9.01 0 0 0
02/12/2019
9.07
 18,440 9.07 9.19 9.01 0 0 0
29/11/2019
9.07
 5,100 9.01 9.07 8.53 0 0 0
28/11/2019
9.01
 19,610 9.19 9.19 9.01 0 110 -0.0
27/11/2019
9.19
 37,590 9.07 9.19 9.04 0 0 0
26/11/2019
9.07
 6,770 9.01 9.13 9.04 0 0 0
25/11/2019
9.01
 37,310 9.01 9.04 9.01 0 0 0
22/11/2019
9.01
 13,410 9.01 9.04 9.01 0 0 0
21/11/2019
9.01
 39,130 9.01 9.04 9.01 0 0 0
20/11/2019
9.01
 31,830 9.01 9.07 9.01 0 0 0
19/11/2019
9.01
 3,990 8.89 9.01 8.89 0 0 0
18/11/2019
8.89
 3,220 8.89 8.89 8.83 0 0 0
15/11/2019
8.89
 23,280 8.98 8.98 8.89 0 0 0
14/11/2019
8.98
 30,040 8.98 8.98 8.83 0 0 0
13/11/2019
8.98
 11,420 8.95 8.98 8.83 0 0 0
12/11/2019
8.95
 2,000 8.95 8.95 8.92 0 0 0
11/11/2019
8.95
 23,650 8.80 8.95 8.83 0 0 0
08/11/2019
8.80
 3,840 8.77 8.80 8.77 0 0 0
07/11/2019
8.77
 29,360 8.89 8.89 8.71 0 0 0
06/11/2019
8.89
 30,690 8.83 8.89 8.83 0 0 0
05/11/2019
8.83
 5,210 8.80 8.83 8.80 0 0 0
04/11/2019
8.80
 2,270 8.77 8.80 8.71 0 0 0
01/11/2019
8.77
 36,480 8.71 8.77 8.71 0 0 0
31/10/2019
8.71
 13,340 8.92 8.92 8.71 0 0 0
30/10/2019
8.92
 110 8.65 8.92 8.83 0 0 0
29/10/2019
8.65
 14,260 8.62 8.95 8.62 0 0 0
28/10/2019
8.62
 47,450 8.71 8.71 8.41 0 0 0
25/10/2019
8.71
 28,200 8.71 8.74 8.71 0 0 0
24/10/2019
8.71
 4,640 8.71 8.71 8.71 0 0 0
23/10/2019
8.71
 25,390 8.83 8.83 8.59 0 0 0
22/10/2019
8.83
 66,340 8.77 8.83 8.65 0 0 0
21/10/2019
8.77
 24,600 8.77 8.77 8.71 0 0 0
18/10/2019
8.77
 20,820 8.77 8.83 8.74 0 0 0
17/10/2019
8.77
 11,600 8.77 8.77 8.77 0 0 0
16/10/2019
8.77
 7,760 8.83 8.83 8.74 0 0 0
15/10/2019
8.83
 7,920 8.89 8.89 8.83 0 0 0
14/10/2019
8.89
 38,680 8.89 8.89 8.77 0 0 0
11/10/2019
8.89
 210 8.89 8.89 8.80 0 0 0
10/10/2019
8.89
 16,510 8.89 8.89 8.83 0 0 0
09/10/2019
8.89
 470 8.92 8.92 8.77 0 0 0
08/10/2019
8.92
 57,660 8.83 8.98 8.71 0 0 0
07/10/2019
8.83
 5,610 8.83 8.98 8.80 0 0 0
04/10/2019
8.83
 36,280 8.98 8.98 8.80 0 0 0
03/10/2019
8.98
 8,870 8.95 9.01 8.95 0 0 0
02/10/2019
8.95
 7,780 8.98 8.98 8.95 0 0 0
01/10/2019
8.98
 11,600 8.98 8.98 8.98 0 0 0
30/09/2019
8.98
 14,310 9.01 9.01 8.71 0 0 0
27/09/2019
9.01
 38,110 8.83 9.01 8.80 0 0 0
26/09/2019
8.83
 6,350 8.83 8.83 8.71 0 0 0
25/09/2019
8.83
 3,120 8.80 8.83 8.68 0 0 0
24/09/2019
8.80
 15,710 8.71 8.80 8.68 0 0 0
23/09/2019
8.71
 44,380 8.83 8.83 8.68 0 0 0
20/09/2019
8.83
 11,300 8.89 8.89 8.77 0 0 0
19/09/2019
8.89
 11,090 8.83 8.89 8.83 0 0 0
18/09/2019
8.83
 21,820 8.65 8.83 8.59 0 0 0
17/09/2019
8.65
 17,330 8.71 8.71 8.53 0 0 0
16/09/2019
8.71
 79,060 8.77 8.77 8.65 0 0 0
13/09/2019
8.77
 20,130 8.80 8.80 8.68 0 0 0
12/09/2019
8.80
 8,400 8.83 8.83 8.80 0 0 0
11/09/2019
8.83
 10,000 8.89 8.89 8.83 0 0 0
10/09/2019
8.89
 2,930 8.83 8.89 8.89 0 0 0
09/09/2019
8.83
 23,210 9.01 9.01 8.83 0 0 0
06/09/2019
9.01
 4,910 9.01 9.01 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |