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)
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
04/09/2015
4.22
 14,340 4.22 4.22 4.17 0 0 0
03/09/2015
4.22
 42,180 4.22 4.26 4.22 0 0 0
01/09/2015
4.22
 50,350 4.22 4.22 4.13 0 0 0
31/08/2015
4.22
 74,230 4.30 4.30 4.17 0 0 0
28/08/2015
4.30
 80,160 4.30 4.30 4.13 0 0 0
27/08/2015
4.30
 14,910 4.30 4.30 4.26 0 0 0
26/08/2015
4.30
 60 4.30 4.30 4.30 0 0 0
25/08/2015
4.30
 47,500 4.22 4.35 3.96 0 0 0
24/08/2015
4.22
 18,280 4.35 4.35 4.17 0 0 0
21/08/2015
4.35
 91,740 4.35 4.35 4.26 0 0 0
20/08/2015
4.35
 50,470 4.35 4.39 4.30 0 0 0
19/08/2015
4.35
 21,050 4.35 4.35 4.30 0 0 0
18/08/2015
4.35
 12,400 4.30 4.35 4.26 0 0 0
17/08/2015
4.30
 31,200 4.26 4.30 4.26 0 0 0
14/08/2015
4.26
 21,450 4.30 4.30 4.22 0 0 0
13/08/2015
4.30
 23,040 4.30 4.30 4.26 0 420 -0.0
12/08/2015
4.30
 86,680 4.35 4.35 4.30 0 0 0
11/08/2015
4.35
 40,950 4.35 4.35 4.30 0 0 0
10/08/2015
4.35
 95,370 4.30 4.35 4.30 0 0 0
07/08/2015
4.30
 7,000 4.35 4.35 4.30 0 0 0
06/08/2015
4.35
 2,020 4.48 4.48 4.35 0 0 0
05/08/2015
4.48
 49,110 4.30 4.57 4.30 0 0 0
04/08/2015
4.30
 15,780 4.30 4.30 4.26 0 0 0
03/08/2015
4.30
 43,780 4.35 4.35 4.26 0 0 0
31/07/2015
4.35
 1,060 4.35 4.35 4.35 0 0 0
30/07/2015
4.35
 28,130 4.30 4.35 4.30 0 0 0
29/07/2015
4.30
 20,470 4.30 4.30 4.30 0 0 0
28/07/2015
4.30
 49,800 4.26 4.30 4.26 0 0 0
27/07/2015
4.26
 49,110 4.35 4.35 4.26 3,000 0 0.0
24/07/2015
4.35
 5,400 4.35 4.35 4.26 0 0 0
23/07/2015
4.35
 27,050 4.30 4.35 4.30 400 0 0.0
22/07/2015
4.30
 93,630 4.30 4.35 4.30 0 0 0
21/07/2015
4.30
 28,510 4.30 4.30 4.30 0 0 0
20/07/2015
4.30
 14,050 4.30 4.30 4.30 500 0 0.0
17/07/2015
4.30
 17,230 4.30 4.35 4.30 0 0 0
16/07/2015
4.30
 39,490 4.30 4.35 4.30 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |