CTCP Sông Ba (sba)

23.40
-0.10
(-0.43%)
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
(2026-09-04) 		-0.55 -2.21% 77,600 0 0
23.50
24.95
23.50
2 tháng
(2026-08-05) 		-0.85 -3.38% 157,700 0 0
23.50
25.15
23.50
3 tháng
(2026-07-06) 		-2.20 -8.30% 264,100 0 0
23.50
26.50
23.50
6 tháng
(2026-04-07) 		-2.35 -8.83% 639,800 0 0
23.50
27.90
23.50
12 tháng
(2025-10-09) 		-2.77 -10.25% 1,858,200 0 0
23.50
28.29
23.50
24 tháng
(2024-10-14) 		-2.95 -10.82% 6,226,000 0 0
23.50
29.04
23.50
36 tháng
(2023-10-20) 		3.84 18.76% 10,661,300 0 0
19.76
30.77
23.50
60 tháng
(2021-11-01) 		10.90 81.32% 22,003,100 0 0
13.14
30.77
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2016
4.48
 28,110 4.60 4.60 4.44 0 0 0
21/10/2016
4.64
 25,820 4.66 4.68 4.62 0 0 0
20/10/2016
4.66
 165,400 4.48 4.68 4.48 0 0 0
19/10/2016
4.48
 42,430 4.54 4.56 4.48 0 0 0
18/10/2016
4.58
 234,850 4.42 4.60 4.42 0 0 0
17/10/2016
4.40
 10,190 4.38 4.40 4.36 0 0 0
14/10/2016
4.36
 15,760 4.32 4.36 4.32 0 0 0
13/10/2016
4.32
 7,030 4.38 4.38 4.32 0 0 0
12/10/2016
4.38
 8,260 4.42 4.42 4.32 0 0 0
11/10/2016
4.32
 35,840 4.28 4.32 4.28 0 0 0
10/10/2016
4.30
 16,030 4.28 4.36 4.28 0 0 0
07/10/2016
4.28
 10,390 4.28 4.40 4.28 0 0 0
06/10/2016
4.32
 78,000 4.44 4.44 4.28 0 0 0
05/10/2016
4.40
 12,400 4.44 4.44 4.32 0 0 0
04/10/2016
4.44
 32,540 4.48 4.52 4.40 0 0 0
03/10/2016
4.44
 139,640 4.32 4.48 4.32 0 0 0
30/09/2016
4.32
 186,260 4.32 4.32 4.28 0 0 0
29/09/2016
4.36
 58,890 4.28 4.36 4.28 0 0 0
28/09/2016
4.32
 6,170 4.32 4.36 4.32 0 0 0
27/09/2016
4.32
 100,350 4.20 4.32 4.20 0 0 0
26/09/2016
4.24
 41,870 4.24 4.24 4.20 0 0 0
23/09/2016
4.24
 16,830 4.24 4.28 4.16 0 0 0
22/09/2016
4.28
 12,970 4.24 4.28 4.24 0 0 0
21/09/2016
4.24
 210 4.24 4.24 4.24 0 0 0
20/09/2016
4.24
 40,510 4.28 4.28 4.20 0 0 0
19/09/2016
4.32
 39,970 4.36 4.36 4.30 0 0 0
16/09/2016
4.36
 33,600 4.40 4.40 4.36 0 0 0
15/09/2016
4.36
 30,410 4.48 4.48 4.36 0 0 0
14/09/2016
4.48
 77,320 4.36 4.48 4.32 0 0 0
13/09/2016
4.32
 21,570 4.32 4.36 4.32 0 0 0
12/09/2016
4.28
 50,380 4.16 4.32 4.16 0 0 0
09/09/2016
4.16
 13,280 4.24 4.28 4.16 0 0 0
08/09/2016
4.24
 15,800 4.36 4.36 4.24 0 0 0
07/09/2016
4.24
 67,230 4.16 4.24 4.11 0 0 0
06/09/2016
4.11
 69,540 4.16 4.20 4.11 0 0 0
05/09/2016
4.07
 50,180 4.11 4.11 4.07 0 0 0
01/09/2016
4.11
 42,920 4.03 4.11 4.03 0 0 0
31/08/2016
4.16
 50,750 4.07 4.20 4.07 0 0 0
30/08/2016
4.16
 64,080 4.07 4.24 4.07 0 0 0
29/08/2016
3.99
 50,880 3.99 4.07 3.95 0 0 0
26/08/2016
3.99
 74,720 3.95 3.99 3.91 0 0 0
25/08/2016
3.91
 21,100 3.99 3.99 3.91 0 0 0
24/08/2016
3.95
 58,650 3.91 3.99 3.91 0 0 0
23/08/2016
3.99
 20,480 3.91 3.99 3.91 0 0 0
22/08/2016
3.91
 48,540 3.91 3.91 3.91 0 0 0
19/08/2016
3.91
 11,000 3.91 3.91 3.91 0 0 0
18/08/2016
3.87
 9,960 3.87 3.87 3.87 0 0 0
17/08/2016
3.87
 14,180 3.91 3.91 3.87 0 0 0
16/08/2016
3.87
 2,290 3.91 3.91 3.87 0 0 0
15/08/2016
3.95
 11,800 3.87 3.95 3.87 0 0 0
12/08/2016
3.91
 13,260 3.91 3.91 3.91 0 0 0
11/08/2016
3.87
 10 3.87 3.87 3.87 0 0 0
10/08/2016
3.91
 10,260 3.87 3.91 3.87 0 0 0
09/08/2016
3.87
 21,040 3.83 3.87 3.83 0 0 0
08/08/2016
3.83
 20,530 3.87 3.87 3.83 0 0 0
05/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
04/08/2016
3.87
 42,510 3.83 3.87 3.83 0 0 0
03/08/2016
3.83
 127,970 3.83 3.87 3.83 0 0 0
02/08/2016
3.83
 25,000 3.83 3.83 3.83 0 0 0
01/08/2016
3.87
 6,330 3.87 3.87 3.87 0 0 0
29/07/2016
3.91
 6,500 3.91 3.91 3.91 0 0 0
28/07/2016
3.91
 24,420 3.83 3.91 3.83 0 0 0
27/07/2016
3.87
 3,500 3.87 3.87 3.87 0 0 0
26/07/2016
3.87
 17,500 3.87 3.87 3.83 0 0 0
25/07/2016
3.83
 12,530 3.83 3.83 3.83 0 0 0
22/07/2016
3.83
 2,900 3.83 3.83 3.83 0 0 0
21/07/2016
3.83
 10,650 3.87 3.87 3.83 0 0 0
20/07/2016
3.87
 15,020 3.83 3.87 3.83 0 0 0
19/07/2016
3.87
 1,000 3.87 3.87 3.87 0 0 0
18/07/2016
3.83
 30,360 3.79 3.83 3.79 0 0 0
15/07/2016
3.83
 12,420 3.87 3.87 3.83 0 0 0
14/07/2016
3.87
 14,140 3.87 3.87 3.83 0 0 0
13/07/2016
3.87
 11,530 3.87 3.87 3.87 0 0 0
12/07/2016
3.91
 1,230 3.91 3.91 3.91 0 0 0
11/07/2016
3.83
 15,790 3.83 3.83 3.83 0 0 0
08/07/2016
3.91
 76,920 3.95 3.95 3.83 0 0 0
07/07/2016
3.95
 50 3.91 3.95 3.91 0 0 0
06/07/2016
3.91
 23,530 3.87 3.91 3.87 0 0 0
05/07/2016
3.87
 36,010 3.91 3.95 3.87 0 0 0
04/07/2016
3.87
 15,770 3.91 3.91 3.87 0 0 0
01/07/2016
3.95
 1,480 3.95 3.95 3.95 0 0 0
30/06/2016
3.91
 31,280 3.91 3.91 3.87 0 0 0
29/06/2016
3.87
 9,180 3.91 3.91 3.87 0 0 0
28/06/2016
3.95
 24,350 3.91 3.95 3.87 0 0 0
27/06/2016
3.95
 27,640 3.95 3.95 3.87 0 0 0
24/06/2016
3.95
 22,850 3.95 3.95 3.91 0 0 0
23/06/2016
3.95
 2,530 3.95 3.95 3.95 0 0 0
22/06/2016
3.95
 32,410 3.95 3.99 3.95 0 0 0
21/06/2016
3.99
 15,390 3.99 3.99 3.95 0 0 0
20/06/2016
3.95
 5,000 3.95 3.95 3.95 0 0 0
17/06/2016
3.95
 15,460 3.95 3.95 3.95 0 0 0
16/06/2016
3.99
 27,520 3.95 3.99 3.91 0 0 0
15/06/2016
3.95
 18,330 3.95 3.95 3.95 0 0 0
14/06/2016
3.99
 18,390 3.95 3.99 3.95 0 0 0
13/06/2016
3.99
 15,260 3.95 3.99 3.95 0 0 0
10/06/2016
3.95
 6,840 3.99 3.99 3.95 0 0 0
09/06/2016
3.95
 11,300 3.95 3.95 3.95 0 0 0
08/06/2016
3.95
 8,900 4.03 4.03 3.95 0 0 0
07/06/2016
3.99
 15,000 3.99 3.99 3.99 0 0 0
06/06/2016
3.91
 29,090 3.95 3.95 3.91 0 0 0

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