Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	29.32	21,200	29.23	29.70	29.23	0	0	0
23/05/2025	29.23	6,700	29.04	29.23	28.99	0	0	0
22/05/2025	28.80	1,900	28.70	29.32	28.70	0	0	0
21/05/2025	29.42	19,700	29.23	29.51	29.23	0	0	0
20/05/2025	29.23	21,600	29.18	29.23	29.04	0	0	0
19/05/2025	29.42	4,500	29.04	29.42	29.04	0	0	0
16/05/2025	29.23	200	28.70	29.23	28.70	0	0	0
15/05/2025	29.28	5,200	28.75	29.47	28.75	0	0	0
14/05/2025	28.85	9,500	28.56	28.85	28.47	0	0	0
13/05/2025	28.66	48,500	28.56	28.66	28.56	0	0	0
12/05/2025	28.75	23,900	28.66	28.75	28.37	0	0	0
09/05/2025	28.56	8,300	28.47	28.75	28.42	0	0	0
08/05/2025	28.75	17,600	28.75	28.75	28.42	0	0	0
07/05/2025	28.85	13,500	28.32	28.85	28.13	0	0	0
06/05/2025	28.85	9,100	28.56	28.85	28.47	0	0	0
05/05/2025	28.85	3,500	28.13	28.85	28.13	0	0	0
29/04/2025	28.75	8,300	28.75	28.85	28.56	0	0	0
28/04/2025	28.75	1,800	28.80	28.80	28.70	0	0	0
25/04/2025	28.56	2,200	28.28	28.56	28.28	0	0	0
24/04/2025	28.56	2,400	28.37	28.56	28.13	0	0	0
23/04/2025	28.37	11,200	28.28	28.37	28.28	0	0	0
22/04/2025	28.47	25,400	28.47	28.47	27.61	0	0	0
21/04/2025	28.56	7,500	28.61	28.61	28.28	0	0	0
18/04/2025	28.28	17,100	28.37	28.56	28.28	0	0	0
17/04/2025	28.85	0	28.85	28.85	28.85	0	0	0
16/04/2025	28.85	20,300	28.85	28.94	28.56	0	0	0
15/04/2025	28.94	18,600	28.37	28.94	28.28	0	0	0
14/04/2025	29.04	1,900	29.04	29.13	28.28	0	0	0
11/04/2025	29.51	20,600	29.80	29.80	28.23	0	0	0
10/04/2025	29.51	15,800	28.75	29.51	28.56	0	0	0
09/04/2025	27.71	15,100	27.90	27.90	27.51	0	1,500	-0.0
08/04/2025	27.90	14,200	28.18	28.18	27.75	0	0	0
04/04/2025	28.18	37,900	27.61	28.18	27.51	0	0	0
03/04/2025	28.18	86,600	28.51	28.51	27.99	0	0	0
02/04/2025	28.56	3,100	28.56	28.56	28.47	0	0	0
01/04/2025	28.56	14,400	28.56	28.56	28.56	0	0	0
31/03/2025	28.56	21,500	28.56	28.56	28.37	0	0	0
28/03/2025	28.56	1,400	28.51	28.56	28.51	0	0	0
27/03/2025	28.56	37,300	28.56	28.66	28.47	0	0	0
26/03/2025	28.61	18,900	28.56	28.61	28.51	0	0	0
25/03/2025	28.56	33,600	28.56	28.56	28.47	0	0	0
24/03/2025	28.56	24,300	28.28	28.61	28.28	0	0	0
21/03/2025	28.61	19,400	28.56	28.70	28.09	0	0	0
20/03/2025	28.66	7,700	28.75	28.75	28.56	0	2,500	-0.1
19/03/2025	28.56	18,300	28.56	28.56	28.56	0	0	0
18/03/2025	28.56	33,800	28.51	28.75	28.51	0	0	0
17/03/2025	28.51	24,600	28.70	28.70	28.51	0	0	0
14/03/2025	28.90	16,100	28.99	28.99	28.75	0	0	0
13/03/2025	28.99	8,400	28.47	28.99	28.47	0	0	0
12/03/2025	28.75	81,300	28.56	28.75	28.47	0	0	0
11/03/2025	28.94	41,000	28.51	28.94	28.51	0	0	0
10/03/2025	28.56	15,300	28.66	29.04	28.51	0	0	0
07/03/2025	28.56	5,200	28.56	28.56	28.56	0	0	0
06/03/2025	28.56	16,400	28.85	28.94	28.56	0	0	0
05/03/2025	28.85	17,500	28.51	28.94	28.47	0	0	0
04/03/2025	28.51	25,700	28.42	28.56	28.37	0	0	0
03/03/2025	28.51	26,600	28.56	28.56	28.47	0	0	0
28/02/2025	28.51	2,600	28.47	28.51	28.28	0	0	0
27/02/2025	28.51	40,200	28.47	28.56	28.37	0	0	0
26/02/2025	28.47	51,700	28.56	28.56	28.47	0	0	0
25/02/2025	28.47	30,300	28.56	28.56	28.47	0	0	0
24/02/2025	28.56	11,000	28.32	28.56	28.32	0	0	0
21/02/2025	28.28	21,900	28.56	28.56	28.18	0	0	0
20/02/2025	28.75	39,900	28.42	28.75	28.28	0	0	0
19/02/2025	28.99	35,500	28.61	28.99	28.28	0	0	0
18/02/2025	28.61	23,900	29.04	29.04	28.56	0	0	0
17/02/2025	29.09	21,400	29.04	29.09	28.61	0	0	0
14/02/2025	29.13	9,500	28.85	29.13	28.56	0	0	0
13/02/2025	28.85	22,000	28.56	28.85	28.23	0	0	0
12/02/2025	28.56	1,800	28.61	28.70	28.56	0	0	0
11/02/2025	28.61	13,400	28.75	28.75	28.56	0	0	0
10/02/2025	29.04	20,000	28.75	29.04	28.47	0	0	0
07/02/2025	28.99	2,700	28.23	28.99	28.23	0	0	0
06/02/2025	28.94	21,600	28.28	28.94	28.13	0	0	0
05/02/2025	28.94	16,100	28.28	28.94	28.13	0	0	0
04/02/2025	28.51	10,400	28.47	28.56	28.28	0	0	0
03/02/2025	28.51	17,200	27.61	28.51	27.32	0	0	0
24/01/2025	28.56	900	28.56	28.56	28.18	0	0	0
23/01/2025	28.28	23,100	28.32	28.32	28.28	0	0	0
22/01/2025	28.28	1,900	28.56	28.56	28.23	0	0	0
21/01/2025	28.56	11,300	28.75	28.75	28.37	0	0	0
20/01/2025	28.75	1,400	28.18	28.75	28.18	0	0	0
17/01/2025	28.66	1,000	28.18	28.66	28.18	0	0	0
16/01/2025	28.70	5,600	28.18	28.70	28.18	0	0	0
15/01/2025	28.09	900	28.47	28.47	28.09	0	0	0
14/01/2025	28.51	16,400	28.75	28.75	28.09	0	0	0
13/01/2025	28.09	1,700	28.28	28.28	28.09	0	0	0
10/01/2025	28.37	1,000	28.18	28.37	28.18	0	0	0
09/01/2025	28.37	1,300	28.13	28.37	28.13	0	0	0
08/01/2025	28.37	11,700	27.94	28.37	27.94	0	0	0
07/01/2025	28.37	47,800	28.09	28.37	27.99	0	0	0
06/01/2025	28.09	52,000	28.18	28.18	28.04	0	0	0
03/01/2025	28.09	92,300	27.99	28.56	27.99	0	0	0
02/01/2025	28.09	14,300	28.28	28.32	28.09	0	0	0
31/12/2024	28.32	2,500	28.13	28.32	28.13	0	0	0
30/12/2024	28.37	11,200	28.09	28.42	28.09	0	0	0
27/12/2024	28.42	2,900	28.18	28.42	28.09	0	0	0
26/12/2024	28.18	17,700	28.18	28.18	28.09	0	0	0
25/12/2024	28.18	12,600	28.23	28.23	28.18	0	0	0
24/12/2024	28.23	2,900	28.18	28.28	28.18	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.15	-0.53%	201,400	0	0	28.15 28.65 28.20
2 tháng (2026-01-12)	-0.50	-1.74%	496,800	-500	-0.0	28.05 30.20 28.20
3 tháng (2025-12-15)	0.40	1.43%	563,800	-500	-0.0	27.90 30.20 28.20
6 tháng (2025-09-15)	-0.70	-2.41%	1,142,900	-500	-0.0	27.90 30.20 28.20
12 tháng (2025-03-18)	-0.26	-0.92%	3,743,200	-4,500	-0.1	27.71 31 28.20
24 tháng (2024-03-25)	-0.66	-2.28%	7,764,700	-4,800	-0.1	27.71 32.85 28.20
36 tháng (2023-03-29)	7.97	39.22%	12,584,700	-50,000	-1.3	19.67 32.85 28.20
60 tháng (2021-04-08)	17.04	151.29%	25,898,100	123,972	-1.3	10.77 32.85 28.20

CTCP Sông Ba (sba)

THỐNG KÊ GIAO DỊCH