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)
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
05/09/2019
9.01
 25,760 9.01 9.01 8.86 0 0 0
04/09/2019
9.01
 4,940 9.01 9.01 8.83 0 0 0
03/09/2019
9.01
 24,620 9.01 9.01 8.92 0 0 0
30/08/2019
9.01
 23,920 8.80 9.01 8.83 0 0 0
29/08/2019
8.80
 12,780 8.77 8.98 8.77 0 0 0
28/08/2019
8.77
 19,510 8.89 8.95 8.77 0 0 0
27/08/2019
8.89
 30,380 8.95 9.01 8.89 0 0 0
26/08/2019
8.95
 72,550 9.13 9.13 8.77 0 0 0
23/08/2019
9.13
 49,730 9.01 9.13 8.83 0 0 0
22/08/2019
9.01
 36,760 9.10 9.10 8.80 0 0 0
21/08/2019
9.10
 141,430 8.65 9.19 8.65 0 0 0
20/08/2019
8.65
 69,600 8.50 8.65 8.53 0 0 0
19/08/2019
8.50
 8,490 8.47 8.56 8.50 0 0 0
16/08/2019
8.47
 8,180 8.44 8.56 8.47 0 0 0
15/08/2019
8.44
 9,740 8.47 8.47 8.44 0 0 0
14/08/2019
8.47
 25,250 8.47 8.50 8.44 0 0 0
13/08/2019
8.47
 109,910 8.47 8.50 8.41 0 0 0
12/08/2019
8.47
 90,750 8.47 8.50 8.35 0 0 0
09/08/2019
8.47
 33,290 8.44 8.53 8.44 0 0 0
08/08/2019
8.44
 11,950 8.44 8.53 8.44 0 0 0
07/08/2019
8.44
 29,900 8.59 8.59 8.41 0 0 0
06/08/2019
8.59
 12,520 8.47 8.59 8.47 0 0 0
05/08/2019
8.47
 13,740 8.53 8.83 8.35 0 0 0
02/08/2019
8.53
 19,090 8.41 8.53 8.29 0 0 0
01/08/2019
8.41
 2,300 8.41 8.41 8.23 0 0 0
31/07/2019
8.41
 6,050 8.41 8.41 8.23 0 0 0
30/07/2019
8.41
 22,010 8.38 8.41 8.38 0 0 0
29/07/2019
8.38
 24,100 8.23 8.38 8.32 0 0 0
26/07/2019
8.23
 10,640 8.35 8.35 8.17 0 0 0
25/07/2019
8.35
 15,200 8.47 8.47 8.35 0 0 0
24/07/2019
8.47
 5,170 8.50 8.50 8.17 0 0 0
23/07/2019
8.50
 20,620 8.53 8.53 8.05 0 0 0
22/07/2019
8.53
 56,350 8.35 8.59 8.29 0 0 0
19/07/2019
8.35
 38,330 8.29 8.38 8.29 0 0 0
18/07/2019
8.29
 39,910 8.29 8.35 8.29 0 260 -0.0
17/07/2019
8.29
 33,560 8.29 8.35 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |