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)
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
12/10/2023
21.97
 11,400 21.88 21.97 21.49 0 0 0
11/10/2023
21.88
 9,400 21.53 23.03 21.09 0 0 0
10/10/2023
21.53
 9,000 21.53 21.53 21.09 0 0 0
09/10/2023
21.53
 62,100 20.57 21.71 20.57 0 0 0
06/10/2023
20.57
 7,100 20.57 20.61 20.48 0 0 0
05/10/2023
20.57
 8,800 20.52 20.57 20.48 0 0 0
04/10/2023
20.52
 15,500 20.52 20.52 20.43 0 0 0
03/10/2023
20.52
 57,300 20.43 20.52 20.43 0 0 0
02/10/2023
20.43
 6,300 20.48 20.48 20.43 0 0 0
29/09/2023
20.48
 23,000 20.48 20.48 20.39 0 0 0
28/09/2023
20.48
 10,300 20.48 20.48 20.35 0 0 0
27/09/2023
20.48
 36,800 20.48 20.48 20.26 0 0 0
26/09/2023
20.48
 12,900 20.35 20.48 20.35 0 0 0
25/09/2023
20.35
 27,000 20.35 20.43 20.35 0 0 0
22/09/2023
20.35
 23,700 20.39 20.39 20.26 0 0 0
21/09/2023
20.39
 38,200 20.39 20.39 20.30 0 0 0
20/09/2023
20.39
 200 20.30 20.39 20.30 0 0 0
19/09/2023
20.30
 24,500 20.43 20.43 20.30 0 0 0
18/09/2023
20.43
 7,800 20.39 20.43 20.35 0 0 0
15/09/2023
20.39
 21,500 20.39 20.39 20.30 0 0 0
14/09/2023
20.39
 33,800 20.26 20.43 20.26 0 0 0
13/09/2023
20.26
 8,100 20.30 20.52 20.26 0 0 0
12/09/2023
20.30
 31,500 20.26 20.35 20.21 0 0 0
11/09/2023
20.26
 19,500 20.30 20.43 20.21 0 0 0
08/09/2023
20.30
 36,100 20.30 20.48 20.30 0 0 0
07/09/2023
20.30
 1,500 20.43 20.48 20.30 0 0 0
06/09/2023
20.43
 8,800 20.48 20.61 20.39 0 0 0
05/09/2023
20.48
 14,800 20.39 20.48 20.39 0 0 0
31/08/2023
20.39
 3,300 20.39 20.39 20.39 0 0 0
30/08/2023
20.39
 1,800 20.61 20.61 20.30 0 0 0
29/08/2023
20.61
 30,900 20.52 20.61 20.39 0 0 0
28/08/2023
20.52
 8,100 20.52 20.52 20.35 0 0 0
25/08/2023
20.52
 46,700 20.39 20.65 20.21 0 0 0
24/08/2023
20.39
 5,100 20.30 20.48 20.21 0 0 0
23/08/2023
20.30
 29,100 20.39 20.39 20.04 0 0 0
22/08/2023
20.39
 9,700 20.43 20.43 20.21 0 0 0
21/08/2023
20.43
 15,000 20.21 20.43 20.21 0 0 0
18/08/2023
20.21
 24,000 20.48 20.48 20.21 0 0 0
17/08/2023
20.48
 1,300 20.57 20.57 20.43 0 0 0
16/08/2023
20.57
 3,800 20.52 20.57 20.52 0 0 0
15/08/2023
20.52
 1,600 20.57 20.57 20.48 0 0 0
14/08/2023
20.57
 13,600 20.30 20.57 20.35 0 0 0
11/08/2023
20.30
 5,600 20.26 20.43 20.30 0 0 0
10/08/2023
20.26
 29,700 20.35 20.48 20.26 0 0 0
09/08/2023
20.35
 20,800 20.30 20.48 20.30 0 0 0
08/08/2023
20.30
 70,500 20.48 20.57 20.21 0 0 0
07/08/2023
20.48
 51,600 20.57 20.57 20.26 0 0 0
04/08/2023
20.57
 19,800 20.57 20.57 20.21 0 0 0
03/08/2023
20.57
 31,500 20.57 20.57 20.26 0 0 0
02/08/2023
20.57
 21,500 20.48 20.57 20.35 0 0 0
01/08/2023
20.48
 65,800 20.48 20.48 20.35 0 0 0
31/07/2023
20.48
 34,300 20.39 20.48 20.30 0 0 0
28/07/2023
20.39
 18,300 20.26 20.43 20.21 0 0 0
27/07/2023
20.26
 29,800 20.39 20.39 20.26 0 10,000 -0.2
26/07/2023
20.39
 48,100 20.35 20.39 20.30 0 0 0
25/07/2023
20.35
 24,000 20.52 20.52 20.30 0 0 0
24/07/2023
20.52
 28,500 20.48 20.52 20.21 0 0 0
21/07/2023
20.48
 50,200 20.48 20.52 20.35 0 0 0
20/07/2023
20.48
 15,700 20.39 20.57 20.21 0 0 0
19/07/2023
20.39
 118,300 20.48 20.48 20.30 0 0 0
18/07/2023
20.48
 45,300 20.48 20.52 20.48 0 0 0
17/07/2023
20.48
 14,400 20.30 20.52 20.48 0 0 0
14/07/2023
20.30
 14,800 20.39 20.39 20.26 0 0 0
13/07/2023
20.39
 32,000 20.39 20.39 20.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |