CTCP Sông Ba (sba)

28.80
-1
(-3.36%)
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) 		1.05 3.66% 185,600 -500 -0.0
28.55
30.20
29.80
2 tháng
(2025-11-28) 		0.80 2.77% 229,600 -500 -0.0
27.90
30.20
29.80
3 tháng
(2025-10-29) 		0.75 2.59% 429,100 -500 -0.0
27.90
30.20
29.80
6 tháng
(2025-07-31) 		0.10 0.34% 1,765,000 -500 -0.0
27.90
30.20
29.80
12 tháng
(2025-02-03) 		1.19 4.16% 4,086,700 -4,500 -0.1
27.71
31
29.80
24 tháng
(2024-02-07) 		3.77 14.55% 7,845,100 -4,800 -0.1
25.40
32.85
29.80
36 tháng
(2023-02-13) 		10.27 52.86% 12,577,600 -50,000 -1.8
19.43
32.85
29.80
60 tháng
(2021-02-22) 		18.54 166.20% 26,755,200 133,072 -1.2
10.77
32.85
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
28.94
 6,200 28.56 28.94 28.47 0 0 0
12/11/2024
28.94
 2,700 28.56 28.94 28.56 0 0 0
11/11/2024
28.94
 31,300 28.85 28.94 28.51 0 0 0
08/11/2024
28.90
 27,800 28.56 28.94 28.56 0 0 0
07/11/2024
28.94
 23,200 27.51 28.94 27.51 0 0 0
06/11/2024
28.28
 12,200 28.66 28.66 28.28 0 0 0
05/11/2024
28.99
 35,400 28.66 29.04 28.56 0 0 0
04/11/2024
28.94
 3,600 29.09 29.09 28.56 0 0 0
01/11/2024
29.09
 1,600 28.75 29.13 28.75 0 0 0
31/10/2024
29.04
 800 28.56 29.04 28.56 0 0 0
30/10/2024
28.66
 1,700 29.23 29.23 28.61 0 0 0
29/10/2024
28.94
 2,000 28.94 28.94 28.94 0 0 0
28/10/2024
29.28
 5,600 29.04 29.28 28.56 0 0 0
25/10/2024
29.04
 6,300 28.61 29.04 28.61 0 0 0
24/10/2024
29.04
 11,900 28.32 29.04 28.32 0 300 -0.0
23/10/2024
28.85
 6,600 29.09 29.09 28.56 0 0 0
22/10/2024
29.09
 15,200 28.42 29.09 28.42 0 0 0
21/10/2024
29.04
 26,100 28.99 29.04 28.85 0 0 0
18/10/2024
29.04
 46,100 29.04 29.09 29.04 0 0 0
17/10/2024
29.42
 1,000 29.42 29.42 29.42 0 0 0
16/10/2024
29.51
 5,200 28.94 29.51 28.94 0 0 0
15/10/2024
29.04
 1,000 29.04 29.04 29.04 0 0 0
14/10/2024
29.09
 300 29.09 29.09 29.09 0 0 0
11/10/2024
29.09
 12,100 29.04 29.13 28.80 0 0 0
10/10/2024
29.47
 19,400 29.51 29.51 29.04 0 0 0
09/10/2024
29.04
 13,800 29.04 29.13 29.04 0 0 0
08/10/2024
29.04
 18,800 29.04 29.51 29.04 0 0 0
07/10/2024
29.04
 5,300 29.47 29.70 29.04 0 0 0
04/10/2024
28.85
 5,700 28.85 29.37 28.80 0 0 0
03/10/2024
28.90
 5,000 28.99 29.04 28.90 0 0 0
02/10/2024
28.99
 4,800 29.04 29.04 28.99 0 0 0
01/10/2024
29.04
 4,000 29.04 29.28 29.04 0 0 0
30/09/2024
29.04
 1,600 28.85 29.04 28.85 0 0 0
27/09/2024
28.80
 15,300 28.80 29.09 28.80 0 0 0
26/09/2024
28.80
 24,300 29.04 29.18 28.80 0 0 0
25/09/2024
29.23
 12,200 28.80 29.23 28.75 0 0 0
24/09/2024
28.75
 12,500 28.75 28.85 28.75 0 0 0
23/09/2024
28.75
 3,700 28.94 28.94 28.75 0 0 0
20/09/2024
28.94
 1,700 28.66 29.28 28.61 0 0 0
19/09/2024
28.80
 9,400 29.13 29.13 28.80 0 0 0
18/09/2024
29.04
 2,900 29.04 29.04 29.04 0 0 0
17/09/2024
28.85
 11,500 29.18 29.18 28.85 0 0 0
16/09/2024
29.18
 10,600 29.51 29.51 29.18 0 0 0
13/09/2024
29.70
 3,700 29.75 29.80 29.04 0 0 0
12/09/2024
29.80
 26,800 29.13 29.80 29.04 0 0 0
11/09/2024
29.09
 55,200 29.23 29.23 29.04 0 0 0
10/09/2024
29.28
 200 29.28 29.28 29.28 0 0 0
09/09/2024
29.51
 1,900 29.23 29.94 29.23 0 0 0
06/09/2024
29.99
 45,400 29.09 29.99 29.09 0 0 0
05/09/2024
29.32
 48,400 29.56 29.99 29.32 0 0 0
04/09/2024
30.09
 10,700 29.42 30.09 29.42 0 0 0
30/08/2024
30.09
 5,100 29.75 30.09 29.75 0 0 0
29/08/2024
29.80
 11,500 29.75 29.80 29.70 0 0 0
28/08/2024
29.75
 600 29.75 29.75 29.75 0 0 0
27/08/2024
29.90
 4,300 29.99 29.99 29.90 0 0 0
26/08/2024
30.18
 3,100 29.80 30.18 29.80 0 0 0
23/08/2024
30.09
 26,300 30.09 30.18 29.51 0 0 0
22/08/2024
30.18
 300 30.28 30.28 30.18 0 0 0
21/08/2024
29.90
 9,000 29.85 29.90 29.85 0 0 0
20/08/2024
29.90
 7,900 29.90 29.90 29.90 0 0 0
19/08/2024
30.47
 300 30.47 30.47 30.47 0 0 0
16/08/2024
30.66
 1,700 29.99 30.66 29.99 0 0 0
15/08/2024
30.80
 700 29.80 30.80 29.70 0 0 0
14/08/2024
30.18
 12,200 30.18 30.18 30.18 0 0 0
13/08/2024
30.18
 5,800 29.75 30.85 29.75 0 0 0
12/08/2024
30.89
 5,100 30.18 30.89 30.18 0 0 0
09/08/2024
30.89
 14,100 30.47 30.89 30.28 0 0 0
08/08/2024
30.47
 3,300 30.04 30.47 30.04 0 0 0
07/08/2024
30.18
 15,900 30.09 30.18 30.09 0 0 0
06/08/2024
30.47
 20,200 30.09 30.47 30.09 0 0 0
05/08/2024
30.75
 46,800 30.09 30.80 29.23 0 0 0
02/08/2024
30.47
 20,100 31.23 31.23 30.18 0 0 0
01/08/2024
30.80
 44,800 30.37 30.80 30.09 0 0 0
31/07/2024
30.37
 27,100 30.47 30.47 30.32 0 0 0
30/07/2024
30.47
 7,300 30.85 30.85 30.47 0 0 0
29/07/2024
30.89
 19,300 30.42 30.89 30.42 0 0 0
26/07/2024
30.47
 14,300 30.42 30.47 30.42 0 0 0
25/07/2024
30.47
 23,100 30.51 30.51 30.47 0 0 0
24/07/2024
30.51
 68,200 30.51 30.51 30.37 0 0 0
23/07/2024
31.28
 10,300 30.94 31.28 30.47 0 0 0
22/07/2024
30.94
 65,400 30.94 31.04 30.94 0 0 0
19/07/2024
30.94
 10,700 30.94 30.94 30.94 0 0 0
18/07/2024
30.94
 1,500 31.04 31.04 30.94 0 0 0
17/07/2024
31.04
 3,500 31.23 31.23 31.04 0 0 0
16/07/2024
31.42
 9,900 31.42 31.42 31.28 0 0 0
15/07/2024
31.42
 9,000 31.32 31.42 31.04 0 0 0
12/07/2024
31.42
 2,800 31.13 31.42 31.13 0 0 0
11/07/2024
31.42
 33,000 31.32 31.42 31.13 0 0 0
10/07/2024
31.28
 6,000 31.23 31.42 31.23 0 0 0
09/07/2024
31.23
 5,300 31.37 31.42 31.23 0 0 0
08/07/2024
31.37
 26,900 31.04 31.37 31.04 0 0 0
05/07/2024
31.04
 18,600 31.61 31.61 30.99 0 0 0
04/07/2024
31.04
 12,600 30.85 31.42 30.85 0 0 0
03/07/2024
31.04
 3,000 31.04 31.23 31.04 0 0 0
02/07/2024
31.28
 54,300 31.13 31.28 30.85 0 0 0
01/07/2024
31.18
 26,900 31.18 31.32 31.18 0 0 0
28/06/2024
32.18
 7,900 31.42 32.32 30.94 0 0 0
27/06/2024
31.61
 6,000 31.04 32.23 31.04 0 0 0
26/06/2024
32.28
 21,400 32.70 32.70 30.94 0 0 0
25/06/2024
32.85
 30,600 30.66 32.85 30.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |