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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |