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)
16/11/2018
7.20
 15,420 7.20 7.20 7.18 0 0 0
15/11/2018
7.20
 5,670 7.18 7.20 7.20 0 0 0
14/11/2018
7.18
 18,640 7.20 7.26 7.15 0 0 0
13/11/2018
7.20
 8,950 7.20 7.20 7.18 0 0 0
12/11/2018
7.20
 15,350 7.20 7.20 7.18 0 0 0
09/11/2018
7.20
 23,180 7.20 7.26 7.18 0 0 0
08/11/2018
7.20
 1,160 7.18 7.20 7.18 0 0 0
07/11/2018
7.18
 15,650 7.18 7.20 7.18 0 0 0
06/11/2018
7.18
 5,150 7.18 7.20 7.18 0 0 0
05/11/2018
7.18
 3,790 7.23 7.23 7.18 0 0 0
02/11/2018
7.23
 43,560 7.23 7.28 7.18 0 0 0
01/11/2018
7.23
 4,750 7.23 7.26 7.05 0 0 0
31/10/2018
7.23
 11,480 7.26 7.26 7.23 0 0 0
30/10/2018
7.26
 4,800 7.26 7.26 7.26 0 0 0
29/10/2018
7.26
 10,550 7.26 7.26 7.23 0 0 0
26/10/2018
7.26
 13,100 7.26 7.26 7.20 0 0 0
25/10/2018
7.26
 2,860 7.26 7.26 7.20 0 0 0
24/10/2018
7.26
 16,180 7.20 7.26 7.20 0 0 0
23/10/2018
7.20
 19,840 7.31 7.31 7.15 0 0 0
22/10/2018
7.31
 26,360 7.36 7.41 7.31 0 0 0
19/10/2018
7.36
 2,500 7.36 7.36 7.36 0 400 0.0
18/10/2018
7.36
 10,810 7.41 7.41 7.33 0 0 0
17/10/2018
7.41
 4,100 7.36 7.41 7.36 0 0 0
16/10/2018
7.36
 2,520 7.36 7.52 7.36 0 0 0
15/10/2018
7.36
 3,780 7.52 7.52 7.36 0 0 0
12/10/2018
7.52
 4,340 7.52 7.52 7.39 0 0 0
11/10/2018
7.52
 5,800 7.57 7.57 7.41 0 0 0
10/10/2018
7.57
 4,380 7.59 7.59 7.57 0 0 0
09/10/2018
7.59
 6,680 7.83 7.83 7.59 0 0 0
08/10/2018
7.83
 11,330 7.52 7.83 7.46 100 0 0.0
05/10/2018
7.52
 15,200 7.52 7.57 7.49 0 0 0
04/10/2018
7.52
 15,420 7.57 7.57 7.49 0 0 0
03/10/2018
7.57
 12,400 7.52 7.57 7.52 0 0 0
02/10/2018
7.52
 11,720 7.57 7.62 7.52 0 0 0
01/10/2018
7.57
 6,700 7.57 7.62 7.52 0 0 0
28/09/2018
7.57
 8,390 7.62 7.62 7.54 0 0 0
27/09/2018
7.62
 7,160 7.62 7.62 7.57 0 300 0.0
26/09/2018
7.62
 15,170 7.57 7.62 7.57 0 0 0
25/09/2018
7.57
 7,880 7.57 7.67 7.57 0 0 0
24/09/2018
7.57
 12,860 7.57 7.57 7.46 0 1,500 0.0
21/09/2018
7.57
 530 7.62 7.62 7.52 0 0 0
20/09/2018
7.62
 4,200 7.67 7.67 7.46 0 0 0
19/09/2018
7.67
 1,200 7.57 7.77 7.52 0 0 0
18/09/2018
7.57
 8,500 7.57 7.57 7.57 0 0 0
17/09/2018
7.57
 4,660 7.52 7.57 7.52 0 0 0
14/09/2018
7.52
 3,810 7.64 7.67 7.52 0 0 0
13/09/2018
7.64
 13,850 7.49 7.64 7.41 0 6,570 -0.1
12/09/2018
7.49
 3,890 7.46 7.49 7.41 0 0 0
11/09/2018
7.46
 21,370 7.41 7.52 7.41 0 0 0
10/09/2018
7.41
 85,510 7.41 7.46 7.41 0 0 0
07/09/2018
7.41
 17,130 7.46 7.46 7.41 0 0 0
06/09/2018
7.46
 38,930 7.46 7.46 7.41 0 3,500 -0.1
05/09/2018
7.46
 10,730 7.46 7.46 7.44 0 0 0
04/09/2018
7.46
 9,680 7.46 7.52 7.44 0 5,000 -0.1
31/08/2018
7.46
 12,140 7.46 7.52 7.46 0 1,200 0.0
30/08/2018
7.46
 1,030 7.44 7.49 7.44 0 0 0
29/08/2018
7.44
 270 7.44 7.46 7.44 0 0 0
28/08/2018
7.44
 20,390 7.46 7.96 7.44 0 1,900 0.0
27/08/2018
7.46
 27,230 7.52 7.52 7.46 0 290 0.0
24/08/2018
7.52
 0 7.52 7.52 7.52 0 0 0
23/08/2018
7.52
 7,570 7.52 7.57 7.52 0 3,050 0.0
22/08/2018
7.52
 21,520 7.54 7.54 7.46 0 8,840 -0.1
21/08/2018
7.54
 11,000 7.57 7.57 7.31 0 0 0
20/08/2018
7.57
 23,670 7.57 7.57 7.46 0 0 0
17/08/2018
7.57
 31,810 7.52 7.57 7.46 0 10,000 -0.1
16/08/2018
7.52
 37,170 7.46 7.72 7.46 0 10 0.0
15/08/2018
7.46
 37,010 7.52 7.52 7.46 0 15,000 -0.2
14/08/2018
7.52
 29,000 7.57 7.57 7.52 0 0 0
13/08/2018
7.57
 36,000 7.62 7.62 7.52 0 20,000 -0.3
10/08/2018
7.62
 31,510 7.75 7.75 7.46 0 0 0
09/08/2018
7.75
 23,740 7.72 7.75 7.52 10 0 0.0
08/08/2018
7.72
 2,730 7.75 7.75 7.57 0 0 0
07/08/2018
7.75
 37,810 7.62 7.75 7.62 0 0 0
06/08/2018
7.62
 31,510 7.62 7.62 7.62 0 0 0
03/08/2018
7.62
 43,910 7.62 7.62 7.62 0 0 0
02/08/2018
7.62
 35,570 7.72 7.72 7.62 0 0 0
01/08/2018
7.72
 18,500 7.77 7.77 7.64 0 0 0
31/07/2018
7.77
 330 7.77 7.77 7.67 0 0 0
30/07/2018
7.77
 85,210 7.77 7.77 7.77 0 0 0
27/07/2018
7.77
 22,300 7.62 7.77 7.62 0 0 0
26/07/2018
7.62
 47,740 7.77 7.77 7.52 0 0 0
25/07/2018
7.77
 31,250 7.83 7.83 7.59 0 0 0
24/07/2018
7.83
 6,070 7.98 7.98 7.72 0 0 0
23/07/2018
7.98
 1,030 8.14 8.14 7.98 0 0 0
20/07/2018
8.14
 45,820 8.19 8.19 7.64 7,610 0 0.1
19/07/2018
8.19
 17,770 7.67 8.19 7.67 2,500 0 0.0
18/07/2018
7.67
 6,580 7.67 7.72 7.67 2,500 0 0.0
17/07/2018
7.67
 22,910 7.67 7.67 7.62 20,000 0 0.3
16/07/2018
7.67
 15,960 7.67 7.70 7.67 7,890 0 0.1
13/07/2018
7.67
 400 7.64 7.67 7.64 200 0 0.0
12/07/2018
7.64
 1,970 7.64 7.77 7.64 1,960 0 0.0
11/07/2018
7.64
 10 7.67 7.67 7.64 0 0 0
10/07/2018
7.67
 10,690 7.67 7.70 7.62 8,370 0 0.1
09/07/2018
7.67
 11,570 7.67 7.67 7.64 9,580 0 0.1
06/07/2018
7.67
 36,860 7.62 7.67 7.62 7,000 0 0.1
05/07/2018
7.62
 2,570 7.59 7.67 7.62 0 0 0
04/07/2018
7.59
 41,460 7.59 7.67 7.57 16,050 0 0.2
03/07/2018
7.59
 20 7.62 7.62 7.59 0 0 0
02/07/2018
7.62
 4,250 7.67 7.67 7.62 4,050 0 0.1
29/06/2018
7.67
 8,610 7.67 7.67 7.57 0 0 0

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