Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	28.18	21,100	28.13	28.37	28.13	0	0	0
20/12/2024	28.37	400	28.28	28.37	28.28	0	0	0
19/12/2024	28.37	15,800	28.56	28.56	27.85	0	0	0
18/12/2024	28.32	1,800	28.09	28.32	28.09	0	0	0
17/12/2024	28.37	200	28.37	28.37	28.37	0	0	0
16/12/2024	28.37	1,700	28.09	28.37	28.09	0	0	0
13/12/2024	28.09	9,300	28.09	28.09	27.71	0	0	0
12/12/2024	28.28	800	28.28	28.28	28.28	0	0	0
11/12/2024	28.18	17,000	27.99	28.18	27.99	0	0	0
10/12/2024	28.28	5,300	28.28	28.28	28.09	0	0	0
09/12/2024	28.09	6,500	28.09	28.18	28.09	0	0	0
06/12/2024	28.18	7,500	28.09	28.18	28.09	0	0	0
05/12/2024	28.37	4,400	28.37	28.37	27.99	0	0	0
04/12/2024	28.42	1,200	28.42	28.42	28.09	0	0	0
03/12/2024	28.42	3,500	27.80	28.42	27.80	0	0	0
02/12/2024	28.47	5,100	28.09	28.47	28.09	0	0	0
29/11/2024	28.32	10,800	27.90	28.32	27.90	0	0	0
28/11/2024	28.32	6,600	28.61	28.61	27.61	0	0	0
27/11/2024	28.61	5,900	27.75	28.66	27.71	0	0	0
26/11/2024	28.75	19,000	27.32	28.80	27.32	0	0	0
25/11/2024	28.94	2,800	28.94	28.94	28.90	0	0	0
22/11/2024	28.94	25,600	28.80	28.94	28.28	0	0	0
21/11/2024	28.99	3,800	28.56	28.99	28.23	0	0	0
20/11/2024	28.99	13,400	28.56	28.99	28.37	0	0	0
19/11/2024	29.04	7,100	28.66	29.04	28.56	0	0	0
18/11/2024	29.23	2,000	28.85	29.23	28.66	0	0	0
15/11/2024	29.32	38,500	28.28	29.32	27.99	0	0	0
14/11/2024	28.37	44,600	28.37	28.47	28.37	0	0	0
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

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.80	-6.35%	98,400	0	0	26.55 29.50 27
2 tháng (2026-04-13)	-1.75	-6.18%	234,100	0	0	26.55 29.50 27
3 tháng (2026-03-16)	-1.65	-5.85%	504,400	0	0	26.55 29.50 27
6 tháng (2025-12-15)	-1.35	-4.84%	1,076,000	-500	-0.0	26.55 30.20 27
12 tháng (2025-06-17)	-3.30	-11.06%	3,162,000	-500	-0.0	26.55 30.20 27
24 tháng (2024-06-24)	-4.30	-13.93%	7,018,800	-4,800	-0.1	26.55 32.85 27
36 tháng (2023-06-28)	6.03	29.38%	12,122,600	-30,600	-0.8	20.21 32.85 27
60 tháng (2021-07-08)	15.50	140.22%	24,348,100	5,772	-3.2	10.77 32.85 27

CTCP Sông Ba (sba)

THỐNG KÊ GIAO DỊCH