CTCP Sông Ba (sba)

24.50
0.40
(1.66%)
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
(2026-08-19) 		-0.70 -2.82% 97,300 0 0
24.10
28.90
24.50
2 tháng
(2026-07-20) 		-1.65 -6.41% 198,700 0 0
24.10
28.90
24.50
3 tháng
(2026-06-22) 		-2.90 -10.74% 378,500 0 0
24.10
28.90
24.50
6 tháng
(2026-03-23) 		-2.32 -8.78% 737,300 0 0
23.23
28.90
24.50
12 tháng
(2025-09-23) 		-3.07 -11.29% 2,087,500 0 0
23.23
28.90
24.50
24 tháng
(2024-09-30) 		-3.10 -11.41% 6,555,600 0 0
22.12
29.04
24.50
36 tháng
(2023-10-04) 		4.87 25.35% 11,254,800 0 0
19.23
30.77
24.50
60 tháng
(2021-10-14) 		11.71 94.58% 22,856,200 60,372 -0.9
12.39
30.77
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
28.41
 58,800 28.45 28.49 28.28 0 0 0
30/05/2024
28.61
 30,200 28.32 28.61 28.08 0 0 0
29/05/2024
28.37
 27,400 28.04 28.41 28.04 0 0 0
28/05/2024
27.99
 20,800 28.24 28.41 27.99 0 0 0
27/05/2024
27.99
 46,100 27.87 28.20 27.71 0 0 0
24/05/2024
27.79
 21,300 27.71 27.83 27.50 0 0 0
23/05/2024
27.71
 6,700 27.62 27.75 27.58 0 0 0
22/05/2024
27.62
 3,700 27.87 27.87 27.58 0 0 0
21/05/2024
27.87
 17,700 28.04 28.04 27.42 0 0 0
20/05/2024
28.24
 18,700 27.67 28.32 27.67 0 0 0
17/05/2024
20.42
 8,200 19.84 20.42 19.84 0 0 0
16/05/2024
27.09
 9,700 26.97 27.17 26.97 0 0 0
15/05/2024
27.09
 23,900 27.09 27.17 27.09 0 0 0
14/05/2024
27.09
 17,100 26.92 27.13 26.92 0 0 0
13/05/2024
26.92
 16,600 26.80 26.97 26.76 0 0 0
10/05/2024
26.80
 17,500 26.84 27.05 26.76 0 0 0
09/05/2024
26.80
 83,000 26.80 27.09 26.76 0 0 0
08/05/2024
26.80
 2,700 26.59 26.84 26.43 0 0 0
07/05/2024
26.64
 43,600 26.76 27.01 26.64 0 0 0
06/05/2024
27.17
 7,100 26.64 27.17 26.35 0 0 0
03/05/2024
26.51
 25,300 26.59 26.59 26.43 0 0 0
02/05/2024
26.59
 5,800 26.59 26.76 26.35 0 0 0
01/05/2024
21.24
 11,000 21.20 21.24 21.04 0 0 0
30/04/2024
20.42
 8,200 19.84 20.42 19.84 0 0 0
29/04/2024
20.42
 8,200 19.84 20.42 19.84 0 0 0
26/04/2024
26.59
 3,300 26.72 26.76 26.43 0 0 0
25/04/2024
26.68
 1,000 26.18 26.68 26.18 0 0 0
24/04/2024
26.10
 6,900 26.35 26.43 26.02 0 0 0
23/04/2024
26.35
 8,500 26.80 26.80 26.35 0 0 0
22/04/2024
26.64
 3,100 26.72 26.72 26.35 0 0 0
19/04/2024
26.59
 9,800 25.52 26.59 25.52 0 0 0
18/04/2024
20.42
 8,200 19.84 20.42 19.84 0 0 0
17/04/2024
26.64
 2,100 25.98 26.64 25.98 0 0 0
16/04/2024
26.64
 31,500 26.35 26.64 26.10 0 0 0
15/04/2024
26.43
 1,800 26.59 26.76 26.39 0 0 0
12/04/2024
26.39
 5,600 26.39 26.76 26.35 0 0 0
11/04/2024
26.80
 17,200 26.43 26.80 26.35 0 0 0
10/04/2024
26.43
 8,000 26.80 26.84 26.43 0 0 0
09/04/2024
26.76
 8,000 26.59 26.76 26.59 0 0 0
08/04/2024
26.68
 10,000 26.43 26.76 26.43 0 0 0
05/04/2024
26.43
 38,000 26.43 27.13 26.35 0 0 0
04/04/2024
26.80
 38,400 26.76 26.80 26.35 0 0 0
03/04/2024
26.97
 15,200 26.39 26.97 26.35 0 0 0
02/04/2024
26.35
 12,500 26.10 26.76 26.10 0 0 0
01/04/2024
26.80
 1,500 26.84 26.84 25.94 0 0 0
29/03/2024
26.80
 9,800 26.64 26.80 26.64 0 0 0
28/03/2024
26.59
 14,400 25.69 26.59 25.69 0 0 0
27/03/2024
26.59
 12,800 26.72 26.76 26.35 0 0 0
26/03/2024
27.21
 1,500 27.54 27.54 27.21 0 0 0
25/03/2024
27.13
 11,500 26.64 27.13 26.35 0 0 0
22/03/2024
26.59
 17,000 27.17 27.34 26.59 0 0 0
21/03/2024
26.55
 2,500 27.50 27.50 26.55 0 0 0
20/03/2024
27.50
 4,600 27.38 27.83 27.38 0 0 0
19/03/2024
27.58
 7,100 27.99 27.99 26.59 0 0 0
18/03/2024
28.53
 22,100 27.09 28.53 26.35 0 0 0
15/03/2024
27.50
 7,200 26.92 27.50 26.92 0 0 0
14/03/2024
27.83
 17,700 26.92 27.83 26.35 0 0 0
13/03/2024
26.35
 27,900 26.76 26.92 25.94 0 0 0
12/03/2024
26.92
 13,400 25.52 26.92 25.52 0 0 0
11/03/2024
26.92
 7,800 27.09 27.13 26.35 0 0 0
08/03/2024
27.13
 11,600 26.59 27.13 26.35 0 0 0
07/03/2024
27.17
 3,900 27.17 27.17 26.43 0 0 0
06/03/2024
27.17
 9,500 27.58 27.58 27.17 0 0 0
05/03/2024
27.91
 7,400 27.17 27.91 27.17 0 0 0
04/03/2024
27.91
 13,200 26.35 27.91 26.35 0 0 0
01/03/2024
27.17
 13,900 27.17 27.17 25.65 0 0 0
29/02/2024
27.29
 19,000 24.21 27.29 24.21 0 0 0
28/02/2024
25.52
 23,400 23.88 25.52 23.88 0 0 0
27/02/2024
24.70
 13,400 24.04 24.70 23.88 0 0 0
26/02/2024
24.70
 32,900 24.70 24.70 23.88 0 0 0
23/02/2024
24.70
 5,600 23.96 24.70 23.88 0 0 0
22/02/2024
23.96
 4,800 23.80 24.04 23.80 0 0 0
21/02/2024
23.88
 23,500 24.04 24.04 23.88 0 0 0
20/02/2024
23.88
 11,500 23.88 23.96 23.88 0 0 0
19/02/2024
23.88
 40,900 23.80 23.88 23.80 0 0 0
16/02/2024
23.80
 30,600 23.88 23.88 23.80 0 0 0
15/02/2024
23.88
 26,200 24.29 24.29 23.88 0 0 0
14/02/2024
20.42
 8,200 19.84 20.42 19.84 0 0 0
13/02/2024
20.42
 8,200 19.84 20.42 19.84 0 0 0
12/02/2024
24.62
 5,100 24.29 24.62 24.29 0 0 0
09/02/2024
26.02
 5,100 25.73 26.02 25.73 0 0 0
08/02/2024
26.35
 20,100 27.01 27.01 26.10 0 0 0
07/02/2024
24.29
 9,500 23.96 24.29 23.96 0 0 0
06/02/2024
23.96
 4,700 23.96 23.96 23.59 0 0 0
05/02/2024
23.96
 7,200 23.96 24.21 23.92 0 0 0
02/02/2024
23.96
 14,300 23.88 23.96 23.84 0 0 0
01/02/2024
23.88
 6,500 24.25 24.25 23.05 0 0 0
31/01/2024
23.88
 16,600 23.51 23.88 23.51 0 0 0
30/01/2024
24.25
 22,500 23.80 24.29 22.97 0 0 0
29/01/2024
23.80
 33,200 23.88 23.96 23.63 0 0 0
26/01/2024
23.88
 15,700 23.88 23.88 22.73 0 0 0
25/01/2024
23.88
 11,200 22.97 24.29 22.56 0 0 0
24/01/2024
24.25
 7,500 24.33 24.33 24.04 0 0 0
23/01/2024
24.37
 64,300 23.55 24.37 23.05 0 0 0
22/01/2024
23.88
 36,600 22.97 23.88 22.97 0 0 0
19/01/2024
23.05
 26,700 21.98 23.05 21.98 0 0 0
18/01/2024
22.93
 16,700 22.73 22.93 22.23 0 0 0
17/01/2024
22.48
 34,700 22.97 22.97 22.44 0 0 0
16/01/2024
22.97
 36,000 22.73 22.97 21.82 0 0 0
15/01/2024
22.73
 10,900 21.57 22.73 21.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |