CTCP Sông Ba (sba)

28
-0.35
(-1.23%)
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
(2026-03-30) 		-0.35 -1.22% 86,800 0 0
28
28.70
28
2 tháng
(2026-03-02) 		-0.25 -0.87% 420,800 0 0
28
28.80
28
3 tháng
(2026-01-29) 		-1.25 -4.22% 685,100 0 0
28
29.60
28
6 tháng
(2025-10-31) 		-0.60 -2.07% 1,077,900 -500 -0.0
27.90
30.20
28
12 tháng
(2025-05-05) 		-0.50 -1.73% 3,542,900 -500 -0.0
27.90
31
28
24 tháng
(2024-05-09) 		-0.26 -0.90% 7,748,100 -4,800 -0.1
27.71
32.85
28
36 tháng
(2023-05-15) 		8.51 42.91% 12,589,200 -50,000 -1.3
19.71
32.85
28
60 tháng
(2021-05-25) 		17.12 152.51% 25,537,100 116,572 -1.4
10.77
32.85
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |