CTCP Sông Ba (sba)

29.60
-0.20
(-0.67%)
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
(2025-12-29) 		1.05 3.66% 185,600 -500 -0.0
28.55
30.20
29.80
2 tháng
(2025-11-28) 		0.80 2.77% 229,600 -500 -0.0
27.90
30.20
29.80
3 tháng
(2025-10-29) 		0.75 2.59% 429,100 -500 -0.0
27.90
30.20
29.80
6 tháng
(2025-07-31) 		0.10 0.34% 1,765,000 -500 -0.0
27.90
30.20
29.80
12 tháng
(2025-02-03) 		1.19 4.16% 4,086,700 -4,500 -0.1
27.71
31
29.80
24 tháng
(2024-02-07) 		3.77 14.55% 7,845,100 -4,800 -0.1
25.40
32.85
29.80
36 tháng
(2023-02-13) 		10.27 52.86% 12,577,600 -50,000 -1.8
19.43
32.85
29.80
60 tháng
(2021-02-22) 		18.54 166.20% 26,755,200 133,072 -1.2
10.77
32.85
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |