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)
28/06/2022
14.44
 21,900 14.24 14.44 14.24 0 0 0.0
27/06/2022
14.24
 21,500 14.17 14.34 14.17 0 0 0.0
24/06/2022
14.17
 4,100 14.17 14.17 14.10 0 0 0.0
23/06/2022
14.17
 17,000 14.10 14.17 14.07 0 0 0.0
22/06/2022
14.10
 24,100 14.14 14.17 14.10 0 700 0.0
21/06/2022
14.14
 11,400 14.38 14.38 14.14 0 0 0.0
20/06/2022
14.38
 35,100 14.38 14.44 14.17 0 0 0
17/06/2022
14.38
 28,800 14.38 14.38 14.07 0 0 0.0
16/06/2022
14.38
 4,700 14.10 14.38 14.27 0 0 0.0
15/06/2022
14.10
 30,800 14.65 14.65 14.03 0 0 0.0
14/06/2022
14.65
 16,600 14.58 14.69 14.00 0 0 0.0
13/06/2022
14.58
 46,000 14.51 14.58 14.17 200 0 0.0
10/06/2022
14.51
 40,900 14.93 15.00 14.51 0 0 0.0
09/06/2022
14.93
 21,500 14.89 15.13 14.89 500 0 0.0
08/06/2022
14.89
 29,200 14.72 15.48 14.72 0 0 0.0
07/06/2022
14.72
 60,200 14.55 14.72 14.44 0 0 0.0
06/06/2022
14.55
 35,400 14.48 14.55 14.48 0 0 0
03/06/2022
14.48
 2,100 14.27 14.58 14.31 0 0 0.0
02/06/2022
14.27
 48,700 14.65 14.65 14.24 0 2,200 0.0
01/06/2022
14.65
 10,900 14.38 14.65 14.38 0 0 0.3
31/05/2022
14.38
 63,000 14.38 14.44 14.17 0 0 0.3
30/05/2022
14.38
 187,700 14.17 15.06 14.20 0 0 0.3
27/05/2022
14.17
 16,700 14.03 14.17 14.10 0 0 0.3
26/05/2022
14.03
 12,500 14.17 14.31 13.96 0 0 0.3
25/05/2022
14.17
 34,700 14.00 14.24 13.96 16,200 0 0.3
24/05/2022
14.00
 56,700 14.00 14.00 14.00 0 0 0.0
23/05/2022
14.00
 93,600 14.00 14.10 14.00 0 0 0.0
20/05/2022
14.00
 23,400 13.93 14.00 13.93 2,200 0 0.0
19/05/2022
13.93
 36,200 14.00 14.03 13.93 0 0 0
18/05/2022
14.00
 6,700 14.14 14.17 13.96 0 0 0
17/05/2022
14.14
 23,000 13.79 14.17 13.83 0 0 0
16/05/2022
13.79
 14,500 13.89 14.03 13.76 0 0 0
13/05/2022
13.89
 53,800 14.14 14.14 13.89 0 0 0
12/05/2022
14.14
 42,600 14.14 14.17 13.89 0 0 0
11/05/2022
14.14
 12,600 14.10 14.14 13.89 0 0 0
10/05/2022
14.10
 12,200 14.17 14.17 13.89 0 0 0
09/05/2022
14.17
 65,300 14.10 14.17 13.89 0 0 0
06/05/2022
14.10
 27,100 14.07 14.17 14.10 0 0 0
05/05/2022
14.07
 8,900 14.17 14.17 14.03 0 0 0
04/05/2022
14.17
 37,100 14.17 14.31 14.17 0 1,200 0.0
29/04/2022
14.17
 60,700 14.17 14.24 14.03 0 0 0
28/04/2022
14.17
 0 14.17 14.17 14.17 0 0 0
27/04/2022
14.17
 25,100 13.89 14.17 13.89 0 0 0
26/04/2022
13.89
 32,700 13.89 13.96 13.69 0 0 0
25/04/2022
13.89
 13,400 14.17 14.44 13.89 5,500 0 0.1
22/04/2022
14.17
 37,500 14.17 14.17 14.03 0 0 0
21/04/2022
14.17
 26,600 14.38 14.38 14.03 0 0 0
20/04/2022
14.38
 9,200 14.41 14.41 14.31 0 0 0
19/04/2022
14.41
 14,700 14.31 14.44 14.20 0 0 0
18/04/2022
14.31
 17,000 14.24 14.38 14.24 0 0 0
15/04/2022
14.24
 18,500 14.10 14.24 14.03 0 0 0
14/04/2022
14.10
 15,200 14.03 14.44 13.96 0 0 0
13/04/2022
14.03
 16,400 13.96 14.03 13.48 0 0 0
12/04/2022
13.96
 26,800 13.96 13.96 13.89 0 0 0
08/04/2022
13.96
 31,800 14.44 14.58 13.76 0 0 0
07/04/2022
14.44
 3,700 14.44 14.44 14.44 1,000 0 0.0
06/04/2022
14.44
 5,400 14.65 14.65 14.44 0 0 0
05/04/2022
14.65
 2,900 14.58 14.65 14.58 0 0 0
04/04/2022
14.58
 17,900 14.51 14.72 14.51 0 1,100 0.0
01/04/2022
14.51
 43,400 14.34 14.58 14.34 0 0 0
31/03/2022
14.34
 40,900 13.83 14.34 14.00 0 0 0
30/03/2022
13.83
 23,300 13.72 13.86 13.72 0 0 0
29/03/2022
13.72
 12,300 13.65 13.76 13.48 0 0 0
28/03/2022
13.65
 4,100 13.69 13.69 13.65 0 0 0
25/03/2022
13.69
 22,300 13.69 13.69 13.69 0 0 0
24/03/2022
13.69
 1,100 13.62 13.69 13.69 0 0 0
23/03/2022
13.62
 20,300 13.69 13.76 13.62 0 0 0
22/03/2022
13.69
 28,500 13.65 13.69 13.65 0 0 0
21/03/2022
13.65
 3,100 13.62 13.72 13.62 0 0 0
18/03/2022
13.62
 8,200 13.62 13.69 13.62 0 0 0
17/03/2022
13.62
 18,700 13.58 13.65 13.55 0 0 0
16/03/2022
13.58
 2,600 13.48 13.58 13.52 0 0 0
15/03/2022
13.48
 900 13.76 13.76 13.48 0 0 0
14/03/2022
13.76
 6,000 13.89 13.89 13.34 0 0 0
11/03/2022
13.89
 600 13.89 13.89 13.86 0 0 0
10/03/2022
13.89
 32,100 13.69 13.89 13.62 0 0 0
09/03/2022
13.69
 11,500 13.69 13.69 13.62 0 0 0
08/03/2022
13.69
 3,000 13.69 13.76 13.69 0 0 0
07/03/2022
13.69
 20,600 13.65 13.69 13.52 0 0 0
04/03/2022
13.65
 17,000 13.65 13.72 13.62 0 0 0
03/03/2022
13.65
 20,700 13.55 13.69 13.58 0 0 0
02/03/2022
13.55
 31,100 13.62 13.69 13.55 0 0 0
01/03/2022
13.62
 21,900 13.55 13.62 13.48 0 0 0
28/02/2022
13.55
 0 13.55 13.55 13.55 0 0 0
25/02/2022
13.55
 17,100 13.55 13.62 13.55 5,000 0 0.1
24/02/2022
13.55
 44,700 13.62 13.62 13.48 0 0 0
23/02/2022
13.62
 17,400 13.69 13.69 13.48 0 0 0
22/02/2022
13.69
 33,700 13.52 13.72 13.52 0 0 0
21/02/2022
13.52
 6,300 13.41 13.76 13.48 5,000 0 0.1
18/02/2022
13.41
 5,600 13.55 13.55 13.34 0 0 0
17/02/2022
13.55
 1,800 13.55 13.55 13.45 0 0 0
16/02/2022
13.55
 11,900 13.48 13.55 13.48 0 0 0
15/02/2022
13.48
 2,100 13.69 13.76 13.48 0 0 0
14/02/2022
13.69
 39,700 13.52 13.69 13.41 0 0 0
11/02/2022
13.52
 300 13.41 13.52 13.52 0 0 0
10/02/2022
13.41
 12,900 13.41 13.62 13.41 0 0 0
09/02/2022
13.41
 7,600 13.38 13.55 13.38 0 0 0
08/02/2022
13.38
 1,300 13.38 13.45 13.38 0 0 0
07/02/2022
13.38
 400 13.48 13.48 13.34 0 0 0
28/01/2022
13.48
 24,600 13.21 13.48 13.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc