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)
20/02/2019
7.91
 1,200 7.91 7.91 7.88 0 0 0
19/02/2019
7.91
 61,900 7.94 8.10 7.91 0 0 0
18/02/2019
7.94
 37,510 7.91 7.99 7.91 0 0 0
15/02/2019
7.91
 4,190 7.94 8.02 7.86 0 0 0
14/02/2019
7.94
 25,770 7.86 7.94 7.88 0 0 0
13/02/2019
7.86
 18,850 7.97 7.97 7.86 0 9,000 -0.1
12/02/2019
7.97
 16,180 7.77 7.97 7.77 0 0 0
11/02/2019
7.77
 7,200 7.83 7.94 7.77 0 0 0
01/02/2019
7.83
 10,600 7.86 7.86 7.75 0 0 0
31/01/2019
7.86
 20,180 7.91 7.91 7.86 0 0 0
30/01/2019
7.91
 6,520 7.63 8.02 7.63 0 0 0
29/01/2019
7.63
 29,920 7.63 7.66 7.63 0 0 0
28/01/2019
7.63
 7,440 7.66 7.66 7.63 0 0 0
25/01/2019
7.66
 6,790 7.69 7.69 7.66 0 6,640 -0.1
24/01/2019
7.69
 23,810 7.69 7.69 7.66 0 20,360 -0.3
23/01/2019
7.69
 13,460 7.69 7.75 7.66 0 9,000 -0.1
22/01/2019
7.69
 30,970 7.75 7.75 7.69 0 25,000 -0.3
21/01/2019
7.75
 8,500 7.75 7.80 7.75 0 8,000 -0.1
18/01/2019
7.75
 7,000 7.75 7.75 7.75 0 7,000 -0.1
17/01/2019
7.75
 71,310 7.77 7.77 7.75 0 34,980 -0.5
16/01/2019
7.77
 7,170 7.77 7.80 7.77 0 7,020 -0.1
15/01/2019
7.77
 29,120 7.75 7.80 7.75 0 17,920 -0.3
14/01/2019
7.75
 26,840 7.80 7.80 7.72 0 10,080 -0.1
11/01/2019
7.80
 28,240 7.80 7.86 7.75 0 12,610 -0.2
10/01/2019
7.80
 7,950 7.80 7.86 7.80 0 0 0
09/01/2019
7.80
 14,050 7.80 7.80 7.72 0 0 0
08/01/2019
7.80
 27,160 7.80 7.91 7.66 0 0 0
07/01/2019
7.80
 1,810 7.80 7.86 7.80 0 0 0
04/01/2019
7.80
 1,520 7.80 7.80 7.69 0 0 0
03/01/2019
7.80
 9,130 7.86 7.91 7.75 0 0 0
02/01/2019
7.86
 15,040 7.86 7.86 7.80 0 0 0
28/12/2018
7.86
 16,010 7.86 8.02 7.75 0 0 0
27/12/2018
7.86
 7,990 7.86 7.86 7.75 0 0 0
26/12/2018
7.86
 310 7.75 7.91 7.86 0 0 0
25/12/2018
7.75
 60 7.91 7.91 7.75 0 0 0
24/12/2018
7.91
 300 7.86 7.91 7.86 0 0 0
21/12/2018
7.86
 3,980 7.75 7.86 7.80 0 0 0
20/12/2018
7.75
 1,930 7.75 8.02 7.69 0 0 0
19/12/2018
7.75
 20,020 7.80 8.13 7.75 0 0 0
18/12/2018
7.80
 3,900 7.75 7.80 7.75 0 0 0
17/12/2018
7.75
 5,700 7.80 7.80 7.75 0 0 0
14/12/2018
7.80
 15,950 7.86 7.86 7.75 0 0 0
13/12/2018
7.86
 12,270 7.97 7.97 7.80 0 0 0
12/12/2018
7.97
 1,460 7.86 7.97 7.86 0 0 0
11/12/2018
7.86
 0 7.86 7.86 7.86 0 0 0
10/12/2018
7.86
 46,490 7.86 8.19 7.80 0 0 0
07/12/2018
7.86
 103,000 7.86 7.91 7.86 0 0 0
06/12/2018
7.86
 7,210 8.02 8.02 7.86 0 0 0
05/12/2018
8.02
 9,670 8.02 8.02 7.86 0 0 0
04/12/2018
8.02
 7,110 7.80 8.02 7.86 0 0 0
03/12/2018
7.80
 21,060 8.02 8.24 7.80 240 0 0.0
30/11/2018
8.02
 11,640 8.02 8.05 7.99 0 0 0
29/11/2018
8.02
 1,050 7.80 8.02 7.80 0 0 0
28/11/2018
7.80
 4,130 7.80 7.80 7.77 0 0 0
27/11/2018
7.80
 1,640 7.75 7.80 7.75 0 0 0
26/11/2018
7.75
 19,700 7.75 7.75 7.75 0 0 0
23/11/2018
7.75
 13,670 7.75 7.75 7.69 0 0 0
22/11/2018
7.75
 8,530 7.75 7.75 7.66 0 0 0
21/11/2018
7.75
 9,820 7.72 7.75 7.66 0 0 0
20/11/2018
7.72
 17,110 7.69 7.72 7.69 0 0 0
19/11/2018
7.69
 13,500 7.69 7.72 7.69 0 0 0
16/11/2018
7.69
 15,420 7.69 7.69 7.66 0 0 0
15/11/2018
7.69
 5,670 7.66 7.69 7.69 0 0 0
14/11/2018
7.66
 18,640 7.69 7.75 7.63 0 0 0
13/11/2018
7.69
 8,950 7.69 7.69 7.66 0 0 0
12/11/2018
7.69
 15,350 7.69 7.69 7.66 0 0 0
09/11/2018
7.69
 23,180 7.69 7.75 7.66 0 0 0
08/11/2018
7.69
 1,160 7.66 7.69 7.66 0 0 0
07/11/2018
7.66
 15,650 7.66 7.69 7.66 0 0 0
06/11/2018
7.66
 5,150 7.66 7.69 7.66 0 0 0
05/11/2018
7.66
 3,790 7.72 7.72 7.66 0 0 0
02/11/2018
7.72
 43,560 7.72 7.77 7.66 0 0 0
01/11/2018
7.72
 4,750 7.72 7.75 7.52 0 0 0
31/10/2018
7.72
 11,480 7.75 7.75 7.72 0 0 0
30/10/2018
7.75
 4,800 7.75 7.75 7.75 0 0 0
29/10/2018
7.75
 10,550 7.75 7.75 7.72 0 0 0
26/10/2018
7.75
 13,100 7.75 7.75 7.69 0 0 0
25/10/2018
7.75
 2,860 7.75 7.75 7.69 0 0 0
24/10/2018
7.75
 16,180 7.69 7.75 7.69 0 0 0
23/10/2018
7.69
 19,840 7.80 7.80 7.63 0 0 0
22/10/2018
7.80
 26,360 7.86 7.91 7.80 0 0 0
19/10/2018
7.86
 2,500 7.86 7.86 7.86 0 400 -0.0
18/10/2018
7.86
 10,810 7.91 7.91 7.83 0 0 0
17/10/2018
7.91
 4,100 7.86 7.91 7.86 0 0 0
16/10/2018
7.86
 2,520 7.86 8.02 7.86 0 0 0
15/10/2018
7.86
 3,780 8.02 8.02 7.86 0 0 0
12/10/2018
8.02
 4,340 8.02 8.02 7.88 0 0 0
11/10/2018
8.02
 5,800 8.08 8.08 7.91 0 0 0
10/10/2018
8.08
 4,380 8.10 8.10 8.08 0 0 0
09/10/2018
8.10
 6,680 8.35 8.35 8.10 0 0 0
08/10/2018
8.35
 11,330 8.02 8.35 7.97 100 0 0.0
05/10/2018
8.02
 15,200 8.02 8.08 7.99 0 0 0
04/10/2018
8.02
 15,420 8.08 8.08 7.99 0 0 0
03/10/2018
8.08
 12,400 8.02 8.08 8.02 0 0 0
02/10/2018
8.02
 11,720 8.08 8.13 8.02 0 0 0
01/10/2018
8.08
 6,700 8.08 8.13 8.02 0 0 0
28/09/2018
8.08
 8,390 8.13 8.13 8.05 0 0 0
27/09/2018
8.13
 7,160 8.13 8.13 8.08 0 300 -0.0
26/09/2018
8.13
 15,170 8.08 8.13 8.08 0 0 0
25/09/2018
8.08
 7,880 8.08 8.19 8.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |