CTCP Sông Ba (sba)

29.60
-0.20
(-0.67%)
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
(2025-12-29) 		1.15 4.01% 187,300 -500 -0.0
28.55
30.20
29.60
2 tháng
(2025-12-01) 		1.20 4.20% 230,100 -500 -0.0
27.90
30.20
29.60
3 tháng
(2025-10-30) 		0.80 2.76% 422,400 -500 -0.0
27.90
30.20
29.60
6 tháng
(2025-08-01) 		0.10 0.34% 1,759,900 -500 -0.0
27.90
30.20
29.60
12 tháng
(2025-02-03) 		1.29 4.51% 4,088,400 -4,500 -0.1
27.71
31
29.60
24 tháng
(2024-02-15) 		4.31 16.92% 7,837,300 -4,800 -0.1
25.40
32.85
29.60
36 tháng
(2023-02-13) 		10.37 53.38% 12,579,300 -50,000 -1.8
19.43
32.85
29.60
60 tháng
(2021-02-23) 		18.68 167.93% 26,719,700 133,072 -1.2
10.77
32.85
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
4.00
 26,290 4.04 4.04 4.00 0 0 0
02/12/2015
4.04
 21,510 4.04 4.04 4.00 0 0 0
01/12/2015
4.04
 56,110 4.04 4.04 3.96 0 0 0
30/11/2015
4.04
 94,010 4.04 4.04 3.91 0 0 0
27/11/2015
4.04
 13,620 4.04 4.04 4.00 0 0 0
26/11/2015
4.04
 37,620 4.09 4.09 4.04 0 0 0
25/11/2015
4.09
 10,070 4.04 4.09 4.04 0 0 0
24/11/2015
4.04
 36,100 4.04 4.04 4.00 0 0 0
23/11/2015
4.04
 20,830 4.09 4.09 4.04 300 0 0.0
20/11/2015
4.09
 17,910 4.04 4.09 4.00 0 0 0
19/11/2015
4.04
 6,520 4.04 4.04 4.00 0 0 0
18/11/2015
4.04
 125,640 4.00 4.04 4.00 0 0 0
17/11/2015
4.00
 35,520 4.00 4.00 3.96 0 0 0
16/11/2015
4.00
 33,830 4.00 4.04 3.91 0 0 0
13/11/2015
4.00
 27,640 4.04 4.04 4.00 0 0 0
12/11/2015
4.04
 69,790 4.04 4.04 4.00 0 0 0
11/11/2015
4.04
 22,530 4.00 4.04 4.00 0 0 0
10/11/2015
4.00
 2,350 4.09 4.09 4.00 0 0 0
09/11/2015
4.09
 3,000 4.09 4.09 4.09 0 0 0
06/11/2015
4.09
 47,400 4.00 4.09 4.00 0 0 0
05/11/2015
4.00
 16,410 3.96 4.00 3.96 0 0 0
04/11/2015
3.96
 130,900 4.00 4.00 3.96 0 0 0
03/11/2015
4.00
 38,970 4.04 4.04 3.96 0 0 0
02/11/2015
4.04
 42,750 4.04 4.04 4.00 0 0 0
30/10/2015
4.04
 30,900 4.00 4.09 4.00 0 0 0
29/10/2015
4.00
 19,700 4.04 4.04 4.00 0 0 0
28/10/2015
4.04
 47,540 4.04 4.09 4.04 0 0 0
27/10/2015
4.04
 59,070 4.09 4.09 4.04 500 0 0.0
26/10/2015
4.09
 17,060 4.13 4.13 4.04 0 0 0
23/10/2015
4.13
 12,550 4.09 4.13 4.09 0 0 0
22/10/2015
4.09
 110 4.04 4.09 4.09 0 0 0
21/10/2015
4.04
 21,250 4.13 4.13 4.04 0 0 0
20/10/2015
4.13
 40,540 4.13 4.13 4.04 0 0 0
19/10/2015
4.13
 32,370 4.13 4.13 4.04 0 0 0
16/10/2015
4.13
 10,550 4.13 4.13 4.04 0 0 0
15/10/2015
4.13
 10,780 4.09 4.13 4.04 0 0 0
14/10/2015
4.09
 4,590 4.04 4.09 4.04 70 0 0.0
13/10/2015
4.04
 15,990 4.09 4.09 4.00 0 0 0
12/10/2015
4.09
 1,800 4.04 4.09 4.04 300 0 0.0
09/10/2015
4.04
 9,140 4.00 4.09 3.96 0 0 0
08/10/2015
4.00
 11,620 4.09 4.13 4.00 200 0 0.0
07/10/2015
4.09
 21,780 4.04 4.09 4.09 0 0 0
06/10/2015
4.04
 34,160 4.09 4.09 4.04 0 0 0
05/10/2015
4.09
 32,070 3.91 4.13 4.04 0 0 0
02/10/2015
3.91
 10,910 3.96 3.96 3.91 0 0 0
01/10/2015
3.96
 30,710 4.00 4.00 3.96 0 0 0
30/09/2015
4.00
 100,650 4.00 4.00 4.00 70 0 0.0
29/09/2015
4.00
 37,370 4.00 4.00 3.96 0 0 0
28/09/2015
4.00
 30,300 4.04 4.04 4.00 0 0 0
25/09/2015
4.04
 42,760 4.04 4.04 4.04 500 0 0.0
24/09/2015
4.04
 22,750 3.91 4.13 4.04 0 0 0
23/09/2015
3.91
 111,540 4.13 4.13 3.91 0 0 0
22/09/2015
4.13
 58,280 4.17 4.17 4.13 50 0 0.0
21/09/2015
4.17
 92,250 4.17 4.17 4.13 150 0 0.0
18/09/2015
4.17
 18,440 4.17 4.17 4.13 0 0 0
17/09/2015
4.17
 27,950 4.17 4.22 4.13 0 0 0
16/09/2015
4.17
 10,380 4.17 4.17 4.17 480 0 0.0
15/09/2015
4.17
 20,160 4.13 4.17 4.13 0 0 0
14/09/2015
4.13
 40,460 4.17 4.17 4.13 20 0 0.0
11/09/2015
4.17
 140,290 4.22 4.22 4.17 0 0 0
10/09/2015
4.22
 20,870 4.26 4.26 4.17 0 0 0
09/09/2015
4.26
 1,240 4.26 4.26 4.22 0 0 0
08/09/2015
4.26
 21,740 4.22 4.26 4.13 100 0 0.0
07/09/2015
4.22
 13,360 4.22 4.22 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |