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)
05/02/2020
8.45
 15,990 8.45 8.45 8.33 0 0 0
04/02/2020
8.45
 60 8.45 8.45 8.45 0 0 0
03/02/2020
8.45
 34,100 8.42 8.78 8.16 0 0 0
31/01/2020
8.42
 26,580 8.42 8.92 8.42 0 0 0
30/01/2020
8.42
 12,990 8.78 8.78 8.42 0 0 0
22/01/2020
8.78
 60 8.50 9.06 8.78 0 0 0
21/01/2020
8.50
 46,550 8.42 8.50 8.42 0 0 0
20/01/2020
8.42
 220 8.47 8.47 8.42 0 0 0
17/01/2020
8.47
 5,730 8.50 8.56 8.47 0 0 0
16/01/2020
8.50
 1,130 8.50 8.50 8.45 0 0 0
15/01/2020
8.50
 720 8.33 8.50 8.42 0 0 0
14/01/2020
8.33
 160 8.33 8.33 8.33 0 0 0
13/01/2020
8.33
 4,240 8.39 8.45 8.33 0 0 0
10/01/2020
8.39
 2,010 8.33 8.42 8.33 0 0 0
09/01/2020
8.33
 160 8.33 8.67 8.33 0 0 0
08/01/2020
8.33
 8,940 8.33 8.45 8.33 0 0 0
07/01/2020
8.33
 11,040 8.39 8.50 8.33 0 0 0
06/01/2020
8.39
 1,000 8.45 8.45 8.39 0 0 0
03/01/2020
8.45
 10,850 8.45 8.45 8.45 0 0 0
02/01/2020
8.45
 32,350 8.45 8.50 8.39 0 0 0
31/12/2019
8.45
 3,000 8.45 8.45 8.42 0 0 0
30/12/2019
8.45
 19,000 8.45 8.45 8.45 0 0 0
27/12/2019
8.45
 26,200 8.47 8.73 8.16 0 0 0
26/12/2019
8.47
 1,150 8.84 8.84 8.45 0 0 0
25/12/2019
8.84
 2,570 8.50 9.01 8.53 0 0 0
24/12/2019
8.50
 28,050 8.45 8.50 8.45 0 0 0
23/12/2019
8.45
 34,050 8.45 8.47 8.45 0 0 0
20/12/2019
8.45
 1,000 8.45 8.45 8.45 0 0 0
19/12/2019
8.45
 6,300 8.45 8.45 8.45 0 0 0
18/12/2019
8.45
 16,740 8.39 8.67 8.45 0 0 0
17/12/2019
8.39
 20,790 8.53 8.53 8.36 0 0 0
16/12/2019
8.53
 50,930 8.90 8.90 8.36 0 0 0
13/12/2019
8.90
 6,790 8.47 8.90 8.47 0 0 0
12/12/2019
8.47
 27,230 8.56 8.56 8.47 0 0 0
11/12/2019
8.56
 5,620 8.45 8.56 8.45 0 0 0
10/12/2019
8.45
 12,800 8.39 8.56 8.45 0 0 0
09/12/2019
8.39
 22,030 8.61 8.61 8.39 0 0 0
06/12/2019
8.61
 11,200 8.56 8.61 8.56 0 0 0
05/12/2019
8.56
 2,200 8.50 8.56 8.56 0 0 0
04/12/2019
8.50
 26,660 8.50 8.50 8.50 0 0 0
03/12/2019
8.50
 19,880 8.50 8.50 8.45 0 0 0
02/12/2019
8.50
 18,440 8.50 8.61 8.45 0 0 0
29/11/2019
8.50
 5,100 8.45 8.50 7.99 0 0 0
28/11/2019
8.45
 19,610 8.61 8.61 8.45 0 110 0.0
27/11/2019
8.61
 37,590 8.50 8.61 8.47 0 0 0
26/11/2019
8.50
 6,770 8.45 8.56 8.47 0 0 0
25/11/2019
8.45
 37,310 8.45 8.47 8.45 0 0 0
22/11/2019
8.45
 13,410 8.45 8.47 8.45 0 0 0
21/11/2019
8.45
 39,130 8.45 8.47 8.45 0 0 0
20/11/2019
8.45
 31,830 8.45 8.50 8.45 0 0 0
19/11/2019
8.45
 3,990 8.33 8.45 8.33 0 0 0
18/11/2019
8.33
 3,220 8.33 8.33 8.28 0 0 0
15/11/2019
8.33
 23,280 8.42 8.42 8.33 0 0 0
14/11/2019
8.42
 30,040 8.42 8.42 8.28 0 0 0
13/11/2019
8.42
 11,420 8.39 8.42 8.28 0 0 0
12/11/2019
8.39
 2,000 8.39 8.39 8.36 0 0 0
11/11/2019
8.39
 23,650 8.25 8.39 8.28 0 0 0
08/11/2019
8.25
 3,840 8.22 8.25 8.22 0 0 0
07/11/2019
8.22
 29,360 8.33 8.33 8.16 0 0 0
06/11/2019
8.33
 30,690 8.28 8.33 8.28 0 0 0
05/11/2019
8.28
 5,210 8.25 8.28 8.25 0 0 0
04/11/2019
8.25
 2,270 8.22 8.25 8.16 0 0 0
01/11/2019
8.22
 36,480 8.16 8.22 8.16 0 0 0
31/10/2019
8.16
 13,340 8.36 8.36 8.16 0 0 0
30/10/2019
8.36
 110 8.11 8.36 8.28 0 0 0
29/10/2019
8.11
 14,260 8.08 8.39 8.08 0 0 0
28/10/2019
8.08
 47,450 8.16 8.16 7.88 0 0 0
25/10/2019
8.16
 28,200 8.16 8.19 8.16 0 0 0
24/10/2019
8.16
 4,640 8.16 8.16 8.16 0 0 0
23/10/2019
8.16
 25,390 8.28 8.28 8.05 0 0 0
22/10/2019
8.28
 66,340 8.22 8.28 8.11 0 0 0
21/10/2019
8.22
 24,600 8.22 8.22 8.16 0 0 0
18/10/2019
8.22
 20,820 8.22 8.28 8.19 0 0 0
17/10/2019
8.22
 11,600 8.22 8.22 8.22 0 0 0
16/10/2019
8.22
 7,760 8.28 8.28 8.19 0 0 0
15/10/2019
8.28
 7,920 8.33 8.33 8.28 0 0 0
14/10/2019
8.33
 38,680 8.33 8.33 8.22 0 0 0
11/10/2019
8.33
 210 8.33 8.33 8.25 0 0 0
10/10/2019
8.33
 16,510 8.33 8.33 8.28 0 0 0
09/10/2019
8.33
 470 8.36 8.36 8.22 0 0 0
08/10/2019
8.36
 57,660 8.28 8.42 8.16 0 0 0
07/10/2019
8.28
 5,610 8.28 8.42 8.25 0 0 0
04/10/2019
8.28
 36,280 8.42 8.42 8.25 0 0 0
03/10/2019
8.42
 8,870 8.39 8.45 8.39 0 0 0
02/10/2019
8.39
 7,780 8.42 8.42 8.39 0 0 0
01/10/2019
8.42
 11,600 8.42 8.42 8.42 0 0 0
30/09/2019
8.42
 14,310 8.45 8.45 8.16 0 0 0
27/09/2019
8.45
 38,110 8.28 8.45 8.25 0 0 0
26/09/2019
8.28
 6,350 8.28 8.28 8.16 0 0 0
25/09/2019
8.28
 3,120 8.25 8.28 8.14 0 0 0
24/09/2019
8.25
 15,710 8.16 8.25 8.14 0 0 0
23/09/2019
8.16
 44,380 8.28 8.28 8.14 0 0 0
20/09/2019
8.28
 11,300 8.33 8.33 8.22 0 0 0
19/09/2019
8.33
 11,090 8.28 8.33 8.28 0 0 0
18/09/2019
8.28
 21,820 8.11 8.28 8.05 0 0 0
17/09/2019
8.11
 17,330 8.16 8.16 7.99 0 0 0
16/09/2019
8.16
 79,060 8.22 8.22 8.11 0 0 0
13/09/2019
8.22
 20,130 8.25 8.25 8.14 0 0 0
12/09/2019
8.25
 8,400 8.28 8.28 8.25 0 0 0
11/09/2019
8.28
 10,000 8.33 8.33 8.28 0 0 0

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