CTCP Sông Ba (sba)

28.20
-0.10
(-0.35%)
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
(2026-02-11) 		-0.15 -0.53% 201,400 0 0
28.15
28.65
28.20
2 tháng
(2026-01-12) 		-0.50 -1.74% 496,800 -500 -0.0
28.05
30.20
28.20
3 tháng
(2025-12-15) 		0.40 1.43% 563,800 -500 -0.0
27.90
30.20
28.20
6 tháng
(2025-09-15) 		-0.70 -2.41% 1,142,900 -500 -0.0
27.90
30.20
28.20
12 tháng
(2025-03-18) 		-0.26 -0.92% 3,743,200 -4,500 -0.1
27.71
31
28.20
24 tháng
(2024-03-25) 		-0.66 -2.28% 7,764,700 -4,800 -0.1
27.71
32.85
28.20
36 tháng
(2023-03-29) 		7.97 39.22% 12,584,700 -50,000 -1.3
19.67
32.85
28.20
60 tháng
(2021-04-08) 		17.04 151.29% 25,898,100 123,972 -1.3
10.77
32.85
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
22.85
 1,300 22.59 23.16 22.85 0 0 0
30/11/2023
22.59
 2,000 22.76 22.85 22.59 0 0 0
29/11/2023
22.76
 0 22.76 22.76 22.76 0 0 0
28/11/2023
22.76
 49,300 23.03 23.03 22.06 0 0 0
27/11/2023
23.03
 8,400 22.81 23.29 22.06 0 0 0
24/11/2023
22.81
 49,000 22.85 22.85 21.97 0 0 0
23/11/2023
22.85
 115,300 21.80 22.85 21.71 0 0 0
22/11/2023
21.80
 12,100 21.88 21.88 21.80 0 0 0
21/11/2023
21.88
 13,600 21.80 21.88 21.71 0 0 0
20/11/2023
21.80
 34,500 21.84 21.97 21.71 0 0 0
17/11/2023
21.84
 21,200 21.80 21.84 21.58 0 0 0
16/11/2023
21.80
 20,300 21.75 21.80 21.71 0 0 0
15/11/2023
21.75
 23,700 21.71 21.75 21.58 0 0 0
14/11/2023
21.71
 137,900 21.49 21.75 21.49 0 0 0
13/11/2023
21.49
 5,900 21.44 21.53 21.22 0 0 0
10/11/2023
21.44
 36,300 21.53 21.53 21.27 0 0 0
09/11/2023
21.53
 1,700 21.53 21.53 21.40 0 0 0
08/11/2023
21.53
 3,200 21.62 21.62 21.09 0 0 0
07/11/2023
21.62
 5,600 21.62 21.71 21.36 0 0 0
06/11/2023
21.62
 6,300 21.44 21.71 21.53 0 0 0
03/11/2023
21.44
 9,600 21.27 21.44 21.09 0 0 0
02/11/2023
21.27
 2,600 21.36 21.36 21.09 0 0 0
01/11/2023
21.36
 6,500 21.09 21.36 20.35 0 0 0
31/10/2023
21.09
 45,300 21.53 21.53 20.04 0 0 0
30/10/2023
21.53
 0 21.53 21.53 21.53 0 0 0
27/10/2023
21.53
 15,600 21.36 21.53 21.01 0 0 0
26/10/2023
21.36
 31,800 21.75 21.75 21.09 0 0 0
25/10/2023
21.75
 4,900 21.75 21.75 21.27 0 0 0
24/10/2023
21.75
 8,300 21.84 21.84 21.36 0 0 0
23/10/2023
21.84
 1,400 21.84 21.84 21.18 0 0 0
20/10/2023
21.84
 2,300 21.88 22.41 21.53 0 0 0
19/10/2023
21.88
 23,600 21.53 21.88 21.53 0 0 0
18/10/2023
21.53
 39,900 21.71 21.97 21.44 0 0 0
17/10/2023
21.71
 9,400 21.97 21.97 21.71 0 0 0
16/10/2023
21.97
 19,900 21.97 21.97 21.93 0 0 0
13/10/2023
21.97
 14,100 21.97 21.97 21.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |