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% 190,400 0 0
28.15
28.65
28.20
2 tháng
(2026-01-19) 		-0.65 -2.25% 537,600 0 0
28.05
30.20
28.20
3 tháng
(2025-12-18) 		-0.30 -1.05% 619,200 -500 -0.0
28.05
30.20
28.20
6 tháng
(2025-09-19) 		-0.80 -2.76% 1,192,600 -500 -0.0
27.90
30.20
28.20
12 tháng
(2025-03-24) 		-0.36 -1.27% 3,734,600 -2,000 -0.1
27.71
31
28.20
24 tháng
(2024-03-28) 		-0.19 -0.66% 7,809,500 -4,800 -0.1
27.71
32.85
28.20
36 tháng
(2023-04-03) 		8 39.57% 12,620,300 -50,000 -1.3
19.67
32.85
28.20
60 tháng
(2021-04-13) 		16.94 150.40% 25,912,100 118,472 -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)
13/10/2017
7.88
 14,840 7.96 7.96 7.88 0 0 0
12/10/2017
7.96
 16,290 7.93 7.98 7.86 90 0 0.0
11/10/2017
7.93
 47,920 7.91 7.96 7.91 0 0 0
10/10/2017
7.91
 20,820 7.93 7.96 7.86 2,000 0 0.0
09/10/2017
7.93
 9,270 7.93 7.93 7.81 0 0 0
06/10/2017
7.93
 23,650 7.86 7.96 7.86 0 0 0
05/10/2017
7.86
 11,330 7.86 7.93 7.86 0 0 0
04/10/2017
7.86
 5,580 7.96 7.96 7.86 0 0 0
03/10/2017
7.96
 14,360 7.91 8.01 7.81 0 0 0
02/10/2017
7.91
 12,940 7.98 8.06 7.83 0 0 0
29/09/2017
7.98
 1,520 7.98 7.98 7.86 0 0 0
28/09/2017
7.98
 27,980 7.86 7.98 7.81 0 0 0
27/09/2017
7.86
 8,460 7.86 7.96 7.83 0 0 0
26/09/2017
7.86
 32,180 7.86 7.96 7.83 0 0 0
25/09/2017
7.86
 35,810 7.83 7.88 7.81 0 0 0
22/09/2017
7.83
 42,660 7.81 8.08 7.76 0 0 0
21/09/2017
7.81
 55,770 7.86 7.86 7.71 0 0 0
20/09/2017
7.86
 18,580 7.86 7.86 7.81 0 0 0
19/09/2017
7.86
 33,090 7.86 7.86 7.81 430 0 0.0
18/09/2017
7.86
 25,220 7.81 7.86 7.81 0 0 0
15/09/2017
7.81
 21,780 7.83 7.86 7.73 0 6,000 -0.1
14/09/2017
7.83
 48,550 7.83 7.86 7.66 0 0 0
13/09/2017
7.83
 20,990 7.81 7.83 7.81 0 0 0
12/09/2017
7.81
 28,080 7.81 7.81 7.56 0 0 0
11/09/2017
7.81
 3,110 7.83 7.83 7.71 0 0 0
08/09/2017
7.83
 15,950 7.86 7.86 7.66 0 0 0
07/09/2017
7.86
 42,910 7.71 7.86 7.73 37,280 0 0.6
06/09/2017
7.71
 27,430 7.71 8.06 7.71 0 0 0
05/09/2017
7.71
 3,330 7.81 7.91 7.71 0 0 0
01/09/2017
7.81
 7,720 7.81 7.81 7.66 0 0 0
31/08/2017
7.81
 67,440 7.81 7.83 7.78 0 0 0
30/08/2017
7.81
 39,600 7.81 7.86 7.81 0 0 0
29/08/2017
7.81
 42,960 7.81 7.86 7.81 0 0 0
28/08/2017
7.81
 27,880 7.86 7.88 7.76 0 0 0
25/08/2017
7.86
 24,350 7.86 7.86 7.81 0 0 0
24/08/2017
7.86
 67,800 7.86 7.91 7.78 0 0 0
23/08/2017
7.86
 57,170 7.86 7.86 7.81 0 0 0
22/08/2017
7.86
 31,930 7.83 7.91 7.83 0 0 0
21/08/2017
7.83
 81,610 7.83 8.06 7.81 0 0 0
18/08/2017
7.83
 21,040 7.86 7.86 7.83 0 0 0
17/08/2017
7.86
 8,720 7.86 7.86 7.81 0 0 0
16/08/2017
7.86
 71,470 7.91 7.91 7.86 0 0 0
15/08/2017
7.91
 33,700 7.91 7.96 7.86 0 0 0
14/08/2017
7.91
 8,690 7.96 7.96 7.91 0 0 0
11/08/2017
7.96
 36,900 7.93 7.96 7.91 0 0 0
10/08/2017
7.93
 63,510 7.86 7.96 7.86 0 0 0
09/08/2017
7.86
 98,270 7.98 7.98 7.86 0 0 0
08/08/2017
7.98
 62,070 8.01 8.01 7.96 0 0 0
07/08/2017
8.01
 98,250 7.96 8.06 7.96 28,000 0 0.4
04/08/2017
7.96
 38,980 7.96 7.96 7.93 0 0 0
03/08/2017
7.96
 67,830 8.01 8.06 7.96 8,370 0 0.1
02/08/2017
8.01
 37,380 8.01 8.03 7.96 0 0 0
01/08/2017
8.01
 61,270 8.01 8.06 7.91 0 0 0
31/07/2017
8.01
 75,480 8.06 8.11 7.91 0 0 0
28/07/2017
8.06
 141,680 7.83 8.06 7.78 0 0 0
27/07/2017
7.83
 65,100 7.91 7.91 7.81 0 0 0
26/07/2017
7.91
 27,860 7.81 7.91 7.76 0 0 0
25/07/2017
7.81
 85,940 7.83 7.83 7.76 0 0 0
24/07/2017
7.83
 126,860 7.91 7.96 7.73 0 0 0
21/07/2017
7.91
 74,330 7.81 7.96 7.88 0 0 0
20/07/2017
7.81
 136,840 7.76 7.86 7.68 500 0 0.0
19/07/2017
7.76
 48,300 7.76 7.81 7.68 0 0 0
18/07/2017
7.76
 90,410 7.81 7.81 7.71 0 4,000 -0.1
17/07/2017
7.81
 71,830 7.71 7.86 7.66 0 0 0
14/07/2017
7.71
 29,060 7.71 7.73 7.66 0 0 0
13/07/2017
7.71
 196,220 7.61 7.81 7.66 0 5,900 -0.1
12/07/2017
7.61
 63,500 7.50 7.61 7.45 0 0 0
11/07/2017
7.50
 39,210 7.40 7.56 7.45 2,220 0 0.0
10/07/2017
7.40
 41,270 7.50 7.50 7.40 0 0 0
07/07/2017
7.50
 38,090 7.50 7.56 7.45 0 0 0
06/07/2017
7.50
 44,560 7.53 7.63 7.50 10 0 0.0
05/07/2017
7.53
 50,280 7.66 7.66 7.50 2,200 0 0.0
04/07/2017
7.66
 46,100 7.71 7.71 7.56 0 0 0
03/07/2017
7.71
 79,260 7.56 7.71 7.40 0 0 0
30/06/2017
7.56
 26,910 7.53 7.56 7.50 0 0 0
29/06/2017
7.53
 38,210 7.45 7.53 7.40 0 0 0
28/06/2017
7.45
 38,570 7.30 7.50 7.30 0 10 -0.0
27/06/2017
7.30
 98,540 7.33 7.45 7.28 0 0 0
26/06/2017
7.33
 32,390 7.23 7.35 7.23 0 0 0
23/06/2017
7.23
 87,680 7.45 7.45 7.23 10 0 0.0
22/06/2017
7.45
 89,330 7.45 7.45 7.33 0 0 0
21/06/2017
7.45
 45,050 7.33 7.45 7.28 0 4,500 -0.1
20/06/2017
7.33
 13,680 7.45 7.45 7.33 0 700 -0.0
19/06/2017
7.45
 27,500 7.25 7.56 7.15 0 5,000 -0.1
16/06/2017
7.25
 20,430 7.40 7.40 7.25 0 0 0
15/06/2017
7.40
 146,650 7.40 7.40 7.23 1,870 0 0.0
14/06/2017
7.40
 29,920 7.33 7.40 7.05 630 0 0.0
13/06/2017
7.33
 31,560 7.43 7.56 7.33 6,000 0 0.1
12/06/2017
7.43
 55,280 7.56 7.58 7.43 0 30 -0.0
09/06/2017
7.56
 75,830 7.56 7.63 7.50 0 0 0
08/06/2017
7.56
 15,840 7.45 7.56 7.40 0 0 0
07/06/2017
7.45
 26,270 7.13 7.45 7.13 30 6,450 -0.1
06/06/2017
7.13
 14,050 7.13 7.15 7.10 0 0 0
05/06/2017
7.13
 28,900 7.15 7.30 7.05 0 0 0
02/06/2017
7.15
 34,480 7.05 7.20 7.05 0 0 0
01/06/2017
7.05
 71,970 7.03 7.05 7.03 0 0 0
31/05/2017
7.03
 56,640 7.03 7.10 6.98 0 0 0
30/05/2017
7.03
 62,200 6.95 7.03 6.93 0 0 0
29/05/2017
6.95
 45,170 6.72 6.95 6.90 0 0 0
26/05/2017
6.72
 36,060 6.80 6.93 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |