CTCP Sông Ba (sba)

25.15
-0.30
(-1.18%)
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
(2026-07-06) 		-1.05 -3.96% 106,400 0 0
25.15
26.50
25.15
2 tháng
(2026-06-08) 		-1.55 -5.74% 242,800 0 0
25.15
27
25.15
3 tháng
(2026-05-07) 		-0.97 -3.67% 359,800 0 0
25.15
27.90
25.15
6 tháng
(2026-02-06) 		-1.72 -6.32% 1,028,700 0 0
25.15
27.90
25.15
12 tháng
(2025-08-11) 		-2.33 -8.38% 2,754,200 -500 -0.0
25.15
28.29
25.15
24 tháng
(2024-08-15) 		-3.40 -11.80% 6,534,400 -4,800 -0.1
25.15
29.04
25.15
36 tháng
(2023-08-21) 		6.31 32.94% 11,366,300 -20,600 -0.6
18.98
30.77
25.15
60 tháng
(2021-08-31) 		14.38 129.80% 23,413,500 14,972 -3.1
11.07
30.77
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2013
1.92
 4,640 1.99 1.99 1.92 0 0 0
02/10/2013
1.99
 31,350 1.92 1.99 1.92 0 0 0
01/10/2013
1.92
 44,310 1.99 2.02 1.85 0 0 0
30/09/2013
1.99
 16,330 1.99 1.99 1.95 0 0 0
27/09/2013
1.99
 1,030 1.99 1.99 1.95 0 0 0
26/09/2013
1.99
 8,920 1.95 1.99 1.92 0 0 0
25/09/2013
1.95
 20,010 1.95 1.99 1.95 0 0 0
24/09/2013
1.95
 25,550 2.02 2.02 1.95 0 0 0
23/09/2013
2.02
 50,490 2.02 2.02 1.92 0 0 0
20/09/2013
2.02
 12,030 2.02 2.02 1.95 0 0 0
19/09/2013
2.02
 18,080 2.02 2.02 1.95 0 0 0
18/09/2013
2.02
 29,680 2.02 2.02 1.95 0 0 0
17/09/2013
2.02
 440 2.02 2.02 1.99 0 0 0
16/09/2013
2.02
 5,010 2.02 2.02 1.99 0 0 0
13/09/2013
2.02
 5,310 2.02 2.02 1.99 0 0 0
12/09/2013
2.02
 41,240 2.02 2.02 1.95 0 0 0
11/09/2013
2.02
 27,740 2.02 2.06 1.95 0 0 0
10/09/2013
2.02
 100 2.02 2.02 1.99 0 0 0
09/09/2013
2.02
 430 1.99 2.02 1.99 0 0 0
06/09/2013
1.99
 810 1.99 1.99 1.95 0 0 0
05/09/2013
1.99
 8,240 2.02 2.02 1.95 0 0 0
04/09/2013
2.02
 30,960 2.02 2.02 1.95 0 0 0
03/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/09/2013
2.02
 9,680 1.89 2.02 1.99 0 0 0
30/08/2013
1.89
 13,300 1.93 1.93 1.86 0 0 0
29/08/2013
1.93
 100 1.93 1.93 1.93 0 0 0
28/08/2013
1.93
 8,840 1.93 1.96 1.89 0 0 0
27/08/2013
1.93
 53,410 1.99 1.99 1.93 0 0 0
26/08/2013
1.99
 41,940 1.99 2.05 1.96 0 0 0
23/08/2013
1.99
 25,450 1.99 1.99 1.99 0 0 0
22/08/2013
1.99
 53,210 2.02 2.12 1.99 0 0 0
21/08/2013
2.02
 42,230 2.12 2.12 1.99 0 0 0
20/08/2013
2.12
 50,080 2.15 2.15 2.05 0 0 0
19/08/2013
2.15
 52,390 2.25 2.25 2.12 0 0 0
16/08/2013
2.25
 14,600 2.21 2.25 2.21 0 0 0
15/08/2013
2.21
 5,010 2.18 2.21 2.21 0 0 0
14/08/2013
2.18
 34,060 2.25 2.25 2.18 0 0 0
13/08/2013
2.25
 13,700 2.21 2.25 2.18 0 0 0
12/08/2013
2.21
 24,160 2.18 2.21 2.15 0 0 0
09/08/2013
2.18
 700 2.18 2.18 2.18 0 0 0
08/08/2013
2.18
 7,620 2.18 2.18 2.12 0 0 0
07/08/2013
2.18
 9,220 2.18 2.18 2.15 0 0 0
06/08/2013
2.18
 18,120 2.21 2.25 2.15 0 0 0
05/08/2013
2.21
 16,640 2.21 2.21 2.18 0 0 0
02/08/2013
2.21
 800 2.18 2.21 2.15 0 0 0
01/08/2013
2.18
 8,680 2.25 2.25 2.18 0 0 0
31/07/2013
2.25
 3,770 2.25 2.25 2.18 0 0 0
30/07/2013
2.25
 9,010 2.21 2.25 2.25 0 0 0
29/07/2013
2.21
 6,000 2.15 2.21 2.15 0 0 0
26/07/2013
2.15
 3,410 2.18 2.28 2.09 0 0 0
25/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
24/07/2013
2.18
 1,720 2.21 2.21 2.18 0 0 0
23/07/2013
2.21
 220 2.25 2.25 2.21 0 0 0
22/07/2013
2.25
 1,010 2.25 2.25 2.15 0 0 0
19/07/2013
2.25
 6,090 2.25 2.25 2.25 0 0 0
18/07/2013
2.25
 5,600 2.25 2.25 2.25 0 0 0
17/07/2013
2.25
 36,850 2.31 2.31 2.25 0 0 0
16/07/2013
2.31
 112,730 2.31 2.31 2.25 0 0 0
15/07/2013
2.31
 16,550 2.28 2.31 2.28 0 0 0
12/07/2013
2.28
 4,890 2.28 2.28 2.28 0 0 0
11/07/2013
2.28
 6,550 2.31 2.34 2.28 0 0 0
10/07/2013
2.31
 15,730 2.34 2.34 2.28 0 0 0
09/07/2013
2.34
 10,020 2.31 2.34 2.31 0 0 0
08/07/2013
2.31
 10,120 2.34 2.34 2.25 0 0 0
05/07/2013
2.34
 27,980 2.34 2.34 2.34 0 0 0
04/07/2013
2.34
 10,050 2.37 2.37 2.34 0 0 0
03/07/2013
2.37
 25,250 2.34 2.37 2.28 0 0 0
02/07/2013
2.34
 8,690 2.34 2.34 2.34 0 0 0
01/07/2013
2.34
 7,450 2.34 2.34 2.34 0 0 0
28/06/2013
2.34
 23,880 2.41 2.41 2.31 0 0 0
27/06/2013
2.41
 12,050 2.41 2.41 2.37 0 0 0
26/06/2013
2.41
 44,790 2.41 2.44 2.34 0 0 0
25/06/2013
2.41
 86,870 2.44 2.47 2.41 0 0 0
24/06/2013
2.44
 85,180 2.44 2.47 2.41 0 0 0
21/06/2013
2.44
 2,860 2.44 2.44 2.41 0 0 0
20/06/2013
2.44
 23,520 2.44 2.44 2.41 0 0 0
19/06/2013
2.44
 42,640 2.44 2.44 2.41 0 0 0
18/06/2013
2.44
 25,690 2.44 2.44 2.37 0 0 0
17/06/2013
2.44
 27,880 2.47 2.47 2.41 0 0 0
14/06/2013
2.47
 25,430 2.50 2.50 2.44 0 0 0
13/06/2013
2.50
 2,230 2.44 2.50 2.44 0 0 0
12/06/2013
2.44
 35,590 2.50 2.50 2.44 0 0 0
11/06/2013
2.50
 13,800 2.54 2.54 2.47 0 0 0
10/06/2013
2.54
 23,700 2.54 2.54 2.54 0 0 0
07/06/2013
2.54
 13,130 2.54 2.54 2.50 0 0 0
06/06/2013
2.54
 31,940 2.50 2.54 2.50 0 0 0
05/06/2013
2.50
 31,170 2.50 2.50 2.47 0 0 0
04/06/2013
2.50
 25,010 2.54 2.54 2.47 0 0 0
03/06/2013
2.54
 13,460 2.54 2.57 2.50 0 0 0
31/05/2013
2.54
 30,030 2.50 2.54 2.50 0 0 0
30/05/2013
2.50
 22,100 2.57 2.57 2.50 0 0 0
29/05/2013
2.57
 50,630 2.54 2.57 2.50 0 0 0
28/05/2013
2.54
 22,120 2.54 2.57 2.54 0 0 0
27/05/2013
2.54
 20,240 2.54 2.57 2.54 0 0 0
24/05/2013
2.54
 89,380 2.41 2.57 2.41 0 0 0
23/05/2013
2.41
 11,770 2.37 2.41 2.34 0 0 0
22/05/2013
2.37
 29,010 2.31 2.37 2.28 0 0 0
21/05/2013
2.31
 34,140 2.28 2.31 2.25 0 0 0
20/05/2013
2.28
 9,650 2.25 2.28 2.21 0 0 0
17/05/2013
2.25
 62,570 2.25 2.25 2.21 0 0 0
16/05/2013
2.25
 34,440 2.21 2.25 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |