CTCP Sông Ba (sba)

28.80
-0.05
(-0.17%)
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
(2025-11-04) 		0.25 0.87% 138,100 0 0
28.20
29.40
28.85
2 tháng
(2025-10-06) 		-0.15 -0.52% 444,400 0 0
28.20
29.40
28.85
3 tháng
(2025-09-05) 		0.05 0.17% 623,900 0 0
28.20
29.40
28.85
6 tháng
(2025-06-09) 		-1.40 -4.63% 2,183,600 0 0
28.20
30.25
28.85
12 tháng
(2024-12-09) 		0.76 2.72% 4,274,400 -4,000 -0.1
27.71
31
28.85
24 tháng
(2023-12-15) 		6.53 29.24% 8,338,500 -20,100 -0.6
22.19
32.85
28.85
36 tháng
(2022-12-20) 		10.85 60.24% 12,931,100 -50,300 -2.5
18
32.85
28.85
60 tháng
(2020-12-30) 		18.01 166.09% 28,632,910 131,002 -1.2
10.53
32.85
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
28.30
 25,300 28.39 28.39 28.21 0 0 0
02/05/2024
28.39
 5,800 28.39 28.56 28.12 0 0 0
26/04/2024
28.39
 3,300 28.52 28.56 28.21 0 0 0
25/04/2024
28.48
 1,000 27.95 28.48 27.95 0 0 0
24/04/2024
27.86
 6,900 28.12 28.21 27.77 0 0 0
23/04/2024
28.12
 8,500 28.61 28.61 28.12 0 0 0
22/04/2024
28.43
 3,100 28.52 28.52 28.12 0 0 0
19/04/2024
28.39
 9,800 27.25 28.39 27.25 0 0 0
17/04/2024
28.43
 2,100 27.73 28.43 27.73 0 0 0
16/04/2024
28.43
 31,500 28.12 28.43 27.86 0 0 0
15/04/2024
28.21
 1,800 28.39 28.56 28.17 0 0 0
12/04/2024
28.17
 5,600 28.17 28.56 28.12 0 0 0
11/04/2024
28.61
 17,200 28.21 28.61 28.12 0 0 0
10/04/2024
28.21
 8,000 28.61 28.65 28.21 0 0 0
09/04/2024
28.56
 8,000 28.39 28.56 28.39 0 0 0
08/04/2024
28.48
 10,000 28.21 28.56 28.21 0 0 0
05/04/2024
28.21
 38,000 28.21 28.96 28.12 0 0 0
04/04/2024
28.61
 38,400 28.56 28.61 28.12 0 0 0
03/04/2024
28.78
 15,200 28.17 28.78 28.12 0 0 0
02/04/2024
28.12
 12,500 27.86 28.56 27.86 0 0 0
01/04/2024
28.61
 1,500 28.65 28.65 27.68 0 0 0
29/03/2024
28.61
 9,800 28.43 28.61 28.43 0 0 0
28/03/2024
28.39
 14,400 27.42 28.39 27.42 0 0 0
27/03/2024
28.39
 12,800 28.52 28.56 28.12 0 0 0
26/03/2024
29.05
 1,500 29.40 29.40 29.05 0 0 0
25/03/2024
28.96
 11,500 28.43 28.96 28.12 0 0 0
22/03/2024
28.39
 17,000 29.00 29.18 28.39 0 0 0
21/03/2024
28.34
 2,500 29.35 29.35 28.34 0 0 0
20/03/2024
29.35
 4,600 29.22 29.71 29.22 0 0 0
19/03/2024
29.44
 7,100 29.88 29.88 28.39 0 0 0
18/03/2024
30.45
 22,100 28.91 30.45 28.12 0 0 0
15/03/2024
29.35
 7,200 28.74 29.35 28.74 0 0 0
14/03/2024
29.71
 17,700 28.74 29.71 28.12 0 0 0
13/03/2024
28.12
 27,900 28.56 28.74 27.68 0 0 0
12/03/2024
28.74
 13,400 27.25 28.74 27.25 0 0 0
11/03/2024
28.74
 7,800 28.91 28.96 28.12 0 0 0
08/03/2024
28.96
 11,600 28.39 28.96 28.12 0 0 0
07/03/2024
29.00
 3,900 29.00 29.00 28.21 0 0 0
06/03/2024
29.00
 9,500 29.44 29.44 29.00 0 0 0
05/03/2024
29.79
 7,400 29.00 29.79 29.00 0 0 0
04/03/2024
29.79
 13,200 28.12 29.79 28.12 0 0 0
01/03/2024
29.00
 13,900 29.00 29.00 27.38 0 0 0
29/02/2024
29.13
 19,000 25.84 29.13 25.84 0 0 0
28/02/2024
27.25
 23,400 25.49 27.25 25.49 0 0 0
27/02/2024
26.37
 13,400 25.66 26.37 25.49 0 0 0
26/02/2024
26.37
 32,900 26.37 26.37 25.49 0 0 0
23/02/2024
26.37
 5,600 25.58 26.37 25.49 0 0 0
22/02/2024
25.58
 4,800 25.40 25.66 25.40 0 0 0
21/02/2024
25.49
 23,500 25.66 25.66 25.49 0 0 0
20/02/2024
25.49
 11,500 25.49 25.58 25.49 0 0 0
19/02/2024
25.49
 40,900 25.40 25.49 25.40 0 0 0
16/02/2024
25.40
 30,600 25.49 25.49 25.40 0 0 0
15/02/2024
25.49
 26,200 25.93 25.93 25.49 0 0 0
07/02/2024
25.93
 9,500 25.58 25.93 25.58 0 0 0
06/02/2024
25.58
 4,700 25.58 25.58 25.18 0 0 0
05/02/2024
25.58
 7,200 25.58 25.84 25.53 0 0 0
02/02/2024
25.58
 14,300 25.49 25.58 25.44 0 0 0
01/02/2024
25.49
 6,500 25.88 25.88 24.61 0 0 0
31/01/2024
25.49
 16,600 25.09 25.49 25.09 0 0 0
30/01/2024
25.88
 22,500 25.40 25.93 24.52 0 0 0
29/01/2024
25.40
 33,200 25.49 25.58 25.22 0 11,400 -0.3
26/01/2024
25.49
 15,700 25.49 25.49 24.26 0 0 0
25/01/2024
25.49
 11,200 24.52 25.93 24.08 0 4,400 -0.1
24/01/2024
25.88
 7,500 25.97 25.97 25.66 0 0 0
23/01/2024
26.01
 64,300 25.14 26.01 24.61 0 0 0
22/01/2024
25.49
 36,600 24.52 25.49 24.52 0 0 0
19/01/2024
24.61
 26,700 23.47 24.61 23.47 0 0 0
18/01/2024
24.48
 16,700 24.26 24.48 23.73 0 0 0
17/01/2024
23.99
 34,700 24.52 24.52 23.95 0 0 0
16/01/2024
24.52
 36,000 24.26 24.52 23.29 0 0 0
15/01/2024
24.26
 10,900 23.03 24.26 23.03 0 0 0
12/01/2024
23.03
 12,000 22.76 23.03 22.76 0 0 0
11/01/2024
22.67
 15,300 22.72 22.76 22.67 0 0 0
10/01/2024
22.67
 7,700 22.67 22.67 22.67 0 0 0
09/01/2024
22.67
 6,500 22.81 22.81 22.59 0 0 0
08/01/2024
22.81
 11,800 22.67 22.81 22.67 0 0 0
05/01/2024
22.67
 11,000 22.63 22.67 22.46 0 0 0
04/01/2024
22.63
 500 22.67 22.67 22.63 0 0 0
03/01/2024
22.72
 21,800 22.32 22.72 22.32 0 0 0
02/01/2024
22.67
 2,800 22.72 22.72 22.32 0 0 0
29/12/2023
22.76
 12,600 22.59 22.76 22.41 0 0 0
28/12/2023
22.59
 13,200 22.59 22.67 22.50 0 0 0
27/12/2023
22.59
 7,200 22.41 22.59 22.41 0 0 0
26/12/2023
22.41
 8,000 22.54 22.54 22.24 0 0 0
25/12/2023
22.54
 13,700 22.50 22.59 22.50 0 0 0
22/12/2023
22.50
 9,300 22.24 22.59 22.02 0 0 0
21/12/2023
22.24
 8,800 22.24 22.32 22.02 0 0 0
20/12/2023
22.24
 10,500 22.19 22.28 21.97 0 0 0
19/12/2023
22.19
 27,800 22.32 22.32 21.88 0 0 0
18/12/2023
22.32
 105,300 22.32 22.32 21.88 0 0 0
15/12/2023
22.32
 48,900 21.97 22.32 21.88 0 0 0
14/12/2023
21.97
 47,700 22.32 22.72 21.97 0 0 0
13/12/2023
22.32
 8,500 22.41 22.41 21.93 0 0 0
12/12/2023
22.41
 1,700 22.59 22.59 22.15 0 0 0
11/12/2023
22.59
 900 22.76 22.76 22.15 0 0 0
08/12/2023
22.76
 9,700 22.59 22.76 21.97 0 0 0
07/12/2023
22.59
 84,200 22.63 22.72 21.44 0 0 0
06/12/2023
22.63
 13,900 22.81 22.81 21.97 0 0 0
05/12/2023
22.81
 31,400 22.81 22.94 21.97 0 0 0
04/12/2023
22.81
 3,700 22.85 22.85 22.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |