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% 133,100 0 0
28.15
28.65
28.20
2 tháng
(2026-01-16) 		-0.65 -2.25% 486,700 0 0
28.05
30.20
28.20
3 tháng
(2025-12-17) 		-0.30 -1.05% 562,200 -500 -0.0
28.05
30.20
28.20
6 tháng
(2025-09-18) 		-0.80 -2.76% 1,140,300 -500 -0.0
27.90
30.20
28.20
12 tháng
(2025-03-24) 		-0.36 -1.27% 3,677,300 -2,000 -0.1
27.71
31
28.20
24 tháng
(2024-03-27) 		-0.19 -0.66% 7,765,000 -4,800 -0.1
27.71
32.85
28.20
36 tháng
(2023-04-03) 		8 39.57% 12,563,000 -50,000 -1.3
19.67
32.85
28.20
60 tháng
(2021-04-12) 		16.94 150.40% 25,859,900 119,472 -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)
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
15/07/2015
4.30
 25,930 4.30 4.35 4.30 6,250 0 0.1
14/07/2015
4.30
 16,260 4.35 4.35 4.30 150 0 0.0
13/07/2015
4.35
 60,980 4.35 4.35 4.35 0 0 0
10/07/2015
4.35
 39,700 4.35 4.35 4.35 0 0 0
09/07/2015
4.35
 19,960 4.35 4.35 4.30 6,600 0 0.1
08/07/2015
4.35
 53,020 4.35 4.35 4.30 0 0 0
07/07/2015
4.35
 28,560 4.35 4.35 4.30 0 0 0
06/07/2015
4.35
 3,860 4.35 4.35 4.35 2,600 0 0.0
03/07/2015
4.35
 46,070 4.35 4.35 4.30 2,000 0 0.0
02/07/2015
4.35
 155,310 4.35 4.35 4.26 1,000 0 0.0
01/07/2015
4.35
 113,910 4.35 4.39 4.35 0 0 0
30/06/2015
4.35
 117,800 4.39 4.39 4.35 2,000 0 0.0
29/06/2015
4.39
 168,170 4.44 4.44 4.35 2,000 0 0.0
26/06/2015
4.44
 36,640 4.44 4.44 4.39 0 0 0
25/06/2015
4.44
 14,000 4.44 4.44 4.44 0 0 0
24/06/2015
4.44
 54,140 4.44 4.44 4.39 0 0 0
23/06/2015
4.44
 61,670 4.48 4.48 4.35 0 0 0
22/06/2015
4.48
 20,090 4.44 4.48 4.44 0 0 0
19/06/2015
4.44
 74,360 4.44 4.44 4.39 0 0 0
18/06/2015
4.44
 46,350 4.48 4.48 4.39 0 0 0
17/06/2015
4.48
 124,300 4.48 4.48 4.39 1,000 0 0.0
16/06/2015
4.48
 134,750 4.48 4.48 4.44 0 0 0
15/06/2015
4.48
 167,240 4.48 4.48 4.44 0 0 0
12/06/2015
4.48
 112,710 4.48 4.48 4.44 0 0 0
11/06/2015
4.48
 81,940 4.44 4.48 4.39 0 0 0
10/06/2015
4.44
 9,300 4.44 4.44 4.39 0 0 0
09/06/2015
4.44
 13,620 4.48 4.48 4.39 0 0 0
08/06/2015
4.48
 53,130 4.44 4.48 4.39 0 0 0
05/06/2015
4.44
 18,930 4.44 4.44 4.39 0 0 0
04/06/2015
4.44
 13,060 4.39 4.44 4.39 0 0 0
03/06/2015
4.39
 56,330 4.44 4.44 4.39 0 0 0
02/06/2015
4.44
 25,840 4.44 4.48 4.39 0 0 0
01/06/2015
4.44
 101,750 4.39 4.44 4.35 0 0 0
29/05/2015
4.39
 31,840 4.48 4.48 4.39 1,000 0 0.0
28/05/2015
4.48
 9,190 4.48 4.48 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |