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)
04/05/2016
4.09
 26,090 4.09 4.09 4.09 0 0 0
29/04/2016
4.09
 12,510 4.13 4.13 4.09 0 0 0
28/04/2016
4.13
 11,120 4.17 4.17 4.13 0 0 0
27/04/2016
4.17
 32,060 4.13 4.17 4.13 0 0 0
26/04/2016
4.13
 23,500 4.13 4.13 4.09 0 0 0
25/04/2016
4.13
 6,000 4.17 4.17 4.13 0 0 0
22/04/2016
4.17
 35,340 4.13 4.17 4.04 0 0 0
21/04/2016
4.13
 13,810 4.09 4.13 4.09 0 0 0
20/04/2016
4.09
 11,910 4.13 4.13 4.09 0 0 0
19/04/2016
4.13
 9,640 4.13 4.13 4.09 0 0 0
15/04/2016
4.13
 57,320 4.13 4.13 4.13 0 0 0
14/04/2016
4.13
 15,500 4.09 4.13 4.13 0 0 0
13/04/2016
4.09
 30,210 4.13 4.17 4.09 0 0 0
12/04/2016
4.13
 10,430 4.13 4.13 4.04 0 0 0
11/04/2016
4.13
 113,590 4.17 4.17 4.00 0 0 0
08/04/2016
4.17
 13,600 4.22 4.22 4.09 0 0 0
07/04/2016
4.22
 4,110 4.17 4.22 4.13 0 0 0
06/04/2016
4.17
 0 4.17 4.17 4.17 0 0 0
05/04/2016
4.17
 2,200 4.22 4.22 4.17 0 0 0
04/04/2016
4.22
 6,170 4.17 4.22 4.17 200 0 0.0
01/04/2016
4.17
 9,070 4.17 4.17 4.13 0 0 0
31/03/2016
4.17
 49,400 4.13 4.17 4.13 0 0 0
30/03/2016
4.13
 31,060 4.17 4.17 4.13 0 0 0
29/03/2016
4.17
 12,270 4.17 4.17 4.13 0 0 0
28/03/2016
4.17
 830 4.13 4.17 4.09 0 0 0
25/03/2016
4.13
 25,370 4.17 4.17 4.09 0 0 0
24/03/2016
4.17
 3,940 4.04 4.17 4.04 0 0 0
23/03/2016
4.04
 128,420 4.09 4.13 4.04 0 0 0
22/03/2016
4.09
 65,000 4.17 4.22 4.09 0 0 0
21/03/2016
4.17
 54,290 4.04 4.17 4.09 0 0 0
18/03/2016
4.04
 39,950 4.04 4.09 4.04 0 0 0
17/03/2016
4.04
 3,550 4.04 4.09 4.04 0 0 0
16/03/2016
4.04
 5,000 4.04 4.04 4.04 0 0 0
15/03/2016
4.04
 34,660 4.09 4.09 4.04 0 0 0
14/03/2016
4.09
 12,460 4.09 4.09 4.04 0 0 0
11/03/2016
4.09
 6,140 4.04 4.09 4.04 0 0 0
10/03/2016
4.04
 7,100 4.09 4.13 4.04 0 0 0
09/03/2016
4.09
 15,700 4.09 4.09 4.09 0 0 0
08/03/2016
4.09
 33,050 4.13 4.13 4.09 0 0 0
07/03/2016
4.13
 3,200 4.13 4.13 4.04 0 1,000 -0.0
04/03/2016
4.13
 200 4.13 4.13 4.13 0 0 0
03/03/2016
4.13
 7,950 4.13 4.13 4.09 0 0 0
02/03/2016
4.13
 12,350 4.13 4.13 4.09 0 0 0
01/03/2016
4.13
 7,000 4.13 4.13 4.09 0 0 0
29/02/2016
4.13
 20 4.09 4.13 4.13 0 0 0
26/02/2016
4.09
 10,520 4.09 4.09 4.04 0 0 0
25/02/2016
4.09
 23,420 4.09 4.09 4.09 0 0 0
24/02/2016
4.09
 17,250 4.13 4.13 4.09 0 0 0
23/02/2016
4.13
 20,990 4.13 4.13 4.09 0 0 0
22/02/2016
4.13
 28,000 4.13 4.17 4.13 0 0 0
19/02/2016
4.13
 1,010 4.09 4.13 4.04 0 0 0
18/02/2016
4.09
 16,480 4.09 4.09 4.04 0 0 0
17/02/2016
4.09
 33,500 4.04 4.17 4.09 0 0 0
16/02/2016
4.04
 3,110 4.09 4.13 4.04 0 0 0
15/02/2016
4.09
 31,580 4.13 4.13 4.09 0 0 0
05/02/2016
4.13
 17,520 4.04 4.30 4.13 0 0 0
04/02/2016
4.04
 2,370 4.17 4.17 4.04 200 0 0.0
03/02/2016
4.17
 24,150 4.04 4.17 4.04 0 0 0
02/02/2016
4.04
 16,000 4.17 4.17 4.04 0 0 0
01/02/2016
4.17
 15,810 4.09 4.17 4.09 0 0 0
29/01/2016
4.09
 19,650 4.17 4.17 4.09 1,000 0 0.0
28/01/2016
4.17
 20,390 4.13 4.17 4.09 0 0 0
27/01/2016
4.13
 39,580 4.09 4.26 4.13 0 0 0
26/01/2016
4.09
 37,330 4.17 4.22 4.04 0 0 0
25/01/2016
4.17
 57,780 3.96 4.17 4.00 0 0 0
22/01/2016
3.96
 27,510 4.00 4.04 3.96 0 0 0
21/01/2016
4.00
 29,000 4.09 4.09 3.96 0 0 0
20/01/2016
4.09
 3,760 4.09 4.09 4.00 0 0 0
19/01/2016
4.09
 15,500 4.04 4.09 4.04 0 0 0
18/01/2016
4.04
 33,680 4.09 4.09 3.96 0 0 0
15/01/2016
4.09
 3,020 4.04 4.09 4.09 0 0 0
14/01/2016
4.04
 35,000 4.00 4.04 3.96 0 0 0
13/01/2016
4.00
 25,140 4.13 4.13 4.00 0 0 0
12/01/2016
4.13
 12,760 4.13 4.13 4.04 0 0 0
11/01/2016
4.13
 0 4.13 4.13 4.13 0 0 0
08/01/2016
4.13
 44,300 4.04 4.13 4.00 0 0 0
07/01/2016
4.04
 58,110 4.13 4.13 4.04 0 0 0
06/01/2016
4.13
 57,570 4.17 4.17 4.04 0 0 0
05/01/2016
4.17
 510 4.17 4.17 4.13 0 0 0
04/01/2016
4.17
 50 4.22 4.22 4.17 0 0 0
31/12/2015
4.22
 15,410 3.96 4.22 3.91 0 7,980 -0.1
30/12/2015
3.96
 8,450 3.96 3.96 3.91 0 2,050 -0.0
29/12/2015
3.96
 5,050 3.91 3.96 3.91 0 50 -0.0
28/12/2015
3.91
 19,420 3.96 3.96 3.91 0 10,000 -0.1
25/12/2015
3.96
 34,000 3.96 3.96 3.91 0 0 0
24/12/2015
3.96
 6,320 3.96 3.96 3.96 0 4,320 -0.0
23/12/2015
3.96
 0 3.96 3.96 3.96 0 0 0
22/12/2015
3.96
 46,010 3.91 3.96 3.91 0 0 0
21/12/2015
3.91
 50,840 3.96 3.96 3.91 0 34,560 -0.3
18/12/2015
3.96
 86,860 3.96 3.96 3.96 0 66,690 -0.6
17/12/2015
3.96
 5,000 3.96 3.96 3.96 0 0 0
16/12/2015
3.96
 21,940 3.91 3.96 3.91 0 0 0
15/12/2015
3.91
 4,940 3.96 3.96 3.91 0 0 0
14/12/2015
3.96
 5,530 3.96 3.96 3.91 200 0 0.0
11/12/2015
3.96
 2,220 3.96 3.96 3.91 0 0 0
10/12/2015
3.96
 18,380 3.91 3.96 3.91 0 1,060 -0.0
09/12/2015
3.91
 15,600 3.96 3.96 3.91 0 7,610 -0.1
08/12/2015
3.96
 77,420 4.04 4.04 3.96 0 55,030 -0.5
07/12/2015
4.04
 5,250 4.04 4.04 4.00 0 0 0
04/12/2015
4.04
 16,910 4.00 4.04 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |