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)
08/09/2021
11.07
 30,200 11.21 11.21 11.07 0 0 0
07/09/2021
11.21
 48,400 11.21 11.21 11.01 2,000 0 0.0
06/09/2021
11.21
 74,000 11.21 11.27 11.14 2,000 0 0.0
01/09/2021
11.21
 43,200 11.07 11.27 10.88 0 0 0
31/08/2021
11.07
 19,300 10.88 11.11 10.88 0 0 0
30/08/2021
10.88
 20,400 10.81 10.91 10.81 0 0 0
27/08/2021
10.81
 67,300 10.81 10.85 10.78 0 0 0
26/08/2021
10.81
 25,500 10.68 10.88 10.62 0 0 0
25/08/2021
10.68
 19,900 10.75 10.75 10.58 2,000 0 0.0
24/08/2021
10.75
 12,000 10.75 10.81 10.55 1,000 0 0.0
23/08/2021
10.75
 72,400 10.49 10.81 10.58 1,000 0 0.0
20/08/2021
10.49
 64,100 10.68 10.81 10.49 0 0 0
19/08/2021
10.68
 93,400 10.62 10.81 10.62 0 0 0
18/08/2021
10.62
 1,500 10.71 10.75 10.62 0 0 0
17/08/2021
10.71
 76,900 10.49 10.71 10.49 0 0 0
16/08/2021
10.49
 58,600 10.42 10.58 10.39 0 0 0
13/08/2021
10.42
 28,800 10.45 10.49 10.35 0 0 0
12/08/2021
10.45
 18,800 10.45 10.49 10.42 0 0 0
11/08/2021
10.45
 18,000 10.45 10.49 10.45 0 0 0
10/08/2021
10.45
 11,500 10.42 10.45 10.35 0 0 0
09/08/2021
10.42
 1,600 10.42 10.42 10.26 0 0 0
06/08/2021
10.42
 13,200 10.39 10.42 10.22 0 0 0
05/08/2021
10.39
 6,000 10.35 10.42 10.35 0 0 0
04/08/2021
10.35
 0 10.35 10.35 10.35 0 0 0
03/08/2021
10.35
 16,500 10.22 10.35 10.35 0 0 0
02/08/2021
10.22
 8,700 10.35 10.42 10.22 0 0 0
30/07/2021
10.35
 66,700 10.19 10.35 10.22 0 0 0
29/07/2021
10.19
 51,600 10.35 10.35 10.09 0 0 0
28/07/2021
10.35
 23,700 10.35 10.62 10.26 0 0 0
27/07/2021
10.35
 21,200 10.35 10.35 10.35 0 0 0
26/07/2021
10.35
 21,900 10.42 10.42 10.22 0 0 0
23/07/2021
10.42
 200 10.29 10.42 10.42 0 0 0
22/07/2021
10.29
 2,100 10.16 10.29 10.19 0 0 0
21/07/2021
10.16
 4,900 10.09 10.16 10.16 0 4,800 -0.1
20/07/2021
10.09
 61,400 10.09 10.19 9.99 0 0 0
19/07/2021
10.09
 110,200 10.16 10.22 10.06 0 8,400 -0.1
16/07/2021
10.16
 5,000 10.29 10.29 10.16 0 0 0
15/07/2021
10.29
 400 10.35 10.35 10.29 0 0 0
14/07/2021
10.35
 4,400 10.16 10.42 10.16 0 0 0
13/07/2021
10.16
 8,600 10.16 10.19 10.16 0 0 0
12/07/2021
10.16
 46,400 10.42 10.42 10.09 0 0 0
09/07/2021
10.42
 83,400 10.35 10.42 10.16 0 0 0
08/07/2021
10.35
 27,600 10.42 10.45 10.32 0 0 0
07/07/2021
10.42
 14,300 10.42 10.42 10.32 0 0 0
06/07/2021
10.42
 14,100 10.35 10.55 10.39 0 0 0
05/07/2021
10.35
 5,400 10.35 10.42 10.35 2,000 0 0.0
02/07/2021
10.35
 47,100 10.45 10.49 10.29 0 0 0
01/07/2021
10.45
 17,100 10.45 10.45 10.45 0 0 0
30/06/2021
10.45
 7,500 10.49 10.62 10.45 0 0 0
29/06/2021
10.49
 17,000 10.49 10.49 10.42 0 0 0
28/06/2021
10.49
 11,000 10.49 10.49 10.49 0 0 0
25/06/2021
10.49
 11,200 10.49 10.49 10.49 0 0 0
24/06/2021
10.49
 8,400 10.52 10.52 10.49 0 0 0
23/06/2021
10.52
 4,000 10.52 10.52 10.49 0 0 0
22/06/2021
10.52
 28,600 10.49 10.55 10.52 0 0 0
21/06/2021
10.49
 23,200 10.55 10.55 10.49 0 0 0
18/06/2021
10.55
 70,400 10.45 10.55 10.45 0 0 0
17/06/2021
10.45
 20,300 10.49 10.55 10.45 0 0 0
16/06/2021
10.49
 237,300 10.55 10.55 10.45 0 0 0
15/06/2021
10.55
 35,200 10.62 10.68 10.52 0 0 0
14/06/2021
10.62
 10,300 10.68 10.68 10.55 0 0 0
11/06/2021
10.68
 220,600 10.68 10.68 10.49 0 0 0
10/06/2021
10.68
 159,300 10.68 10.68 10.49 96,500 0 1.5
09/06/2021
10.68
 80,900 10.62 10.68 10.55 0 0 0
08/06/2021
10.62
 48,700 10.58 10.81 10.62 0 0 0
07/06/2021
10.58
 75,300 10.55 10.81 10.58 0 0 0
04/06/2021
10.55
 10,100 10.55 10.55 10.52 0 0 0
03/06/2021
10.55
 42,100 10.52 10.55 10.49 12,200 0 0.2
02/06/2021
10.52
 51,600 10.52 10.55 10.49 100 0 0.0
01/06/2021
10.52
 13,700 10.49 10.52 10.45 0 0 0
31/05/2021
10.49
 29,200 10.68 10.68 10.49 0 0 0
28/05/2021
10.68
 15,200 10.52 10.68 10.52 0 0 0
27/05/2021
10.52
 5,900 10.52 10.62 10.45 0 0 0
26/05/2021
10.52
 9,900 10.52 10.55 10.52 0 0 0
25/05/2021
10.52
 16,000 10.49 10.62 10.52 0 0 0
24/05/2021
10.49
 18,300 10.49 10.65 10.49 0 0 0
21/05/2021
10.49
 14,500 10.42 10.68 10.49 0 0 0
20/05/2021
10.42
 1,400 10.55 10.55 10.42 0 0 0
19/05/2021
10.55
 116,700 10.55 10.62 10.49 0 0 0
18/05/2021
10.55
 110,400 10.68 10.68 10.55 0 0 0
17/05/2021
10.68
 20,000 10.62 10.68 10.32 0 0 0
14/05/2021
10.62
 7,200 10.62 10.62 10.55 0 0 0
13/05/2021
10.62
 11,200 10.65 10.65 10.55 0 0 0
12/05/2021
10.65
 25,900 10.55 10.68 10.49 0 0 0
11/05/2021
10.55
 5,000 10.49 10.65 10.55 400 0 0.0
10/05/2021
10.49
 15,200 10.65 10.68 10.49 0 0 0
07/05/2021
10.65
 51,300 10.68 10.68 10.49 0 0 0
06/05/2021
10.68
 11,400 10.75 10.75 10.42 0 0 0
05/05/2021
10.75
 20,900 10.62 10.75 10.49 100 0 0.0
04/05/2021
10.62
 31,200 10.49 10.68 10.49 0 0 0
29/04/2021
10.49
 8,400 10.62 10.62 10.39 0 0 0
28/04/2021
10.62
 3,400 10.49 10.75 10.49 0 0 0
27/04/2021
10.49
 2,000 10.75 10.75 10.49 600 0 0.0
26/04/2021
10.75
 7,800 10.62 10.75 10.49 800 0 0.0
23/04/2021
10.62
 41,700 10.75 10.75 10.45 0 0 0
22/04/2021
10.75
 31,200 10.81 10.81 10.55 0 0 0
20/04/2021
10.81
 11,900 10.81 10.81 10.68 0 0 0
19/04/2021
10.81
 21,500 10.94 10.94 10.75 0 0 0
16/04/2021
10.94
 16,800 10.68 11.21 10.68 0 0 0
15/04/2021
10.68
 38,800 10.55 10.75 10.62 0 0 0

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