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)
28/01/2016
3.91
 20,390 3.87 3.91 3.83 0 0 0
27/01/2016
3.87
 39,580 3.83 3.99 3.87 0 0 0
26/01/2016
3.83
 37,330 3.91 3.95 3.79 0 0 0
25/01/2016
3.91
 57,780 3.71 3.91 3.75 0 0 0
22/01/2016
3.71
 27,510 3.75 3.79 3.71 0 0 0
21/01/2016
3.75
 29,000 3.83 3.83 3.71 0 0 0
20/01/2016
3.83
 3,760 3.83 3.83 3.75 0 0 0
19/01/2016
3.83
 15,500 3.79 3.83 3.79 0 0 0
18/01/2016
3.79
 33,680 3.83 3.83 3.71 0 0 0
15/01/2016
3.83
 3,020 3.79 3.83 3.83 0 0 0
14/01/2016
3.79
 35,000 3.75 3.79 3.71 0 0 0
13/01/2016
3.75
 25,140 3.87 3.87 3.75 0 0 0
12/01/2016
3.87
 12,760 3.87 3.87 3.79 0 0 0
11/01/2016
3.87
 0 3.87 3.87 3.87 0 0 0
08/01/2016
3.87
 44,300 3.79 3.87 3.75 0 0 0
07/01/2016
3.79
 58,110 3.87 3.87 3.79 0 0 0
06/01/2016
3.87
 57,570 3.91 3.91 3.79 0 0 0
05/01/2016
3.91
 510 3.91 3.91 3.87 0 0 0
04/01/2016
3.91
 50 3.95 3.95 3.91 0 0 0
31/12/2015
3.95
 15,410 3.71 3.95 3.67 0 7,980 -0.1
30/12/2015
3.71
 8,450 3.71 3.71 3.67 0 2,050 0.0
29/12/2015
3.71
 5,050 3.67 3.71 3.67 0 50 0.0
28/12/2015
3.67
 19,420 3.71 3.71 3.67 0 10,000 -0.1
25/12/2015
3.71
 34,000 3.71 3.71 3.67 0 0 0
24/12/2015
3.71
 6,320 3.71 3.71 3.71 0 4,320 0.0
23/12/2015
3.71
 0 3.71 3.71 3.71 0 0 0
22/12/2015
3.71
 46,010 3.67 3.71 3.67 0 0 0
21/12/2015
3.67
 50,840 3.71 3.71 3.67 0 34,560 -0.3
18/12/2015
3.71
 86,860 3.71 3.71 3.71 0 66,690 -0.6
17/12/2015
3.71
 5,000 3.71 3.71 3.71 0 0 0
16/12/2015
3.71
 21,940 3.67 3.71 3.67 0 0 0
15/12/2015
3.67
 4,940 3.71 3.71 3.67 0 0 0
14/12/2015
3.71
 5,530 3.71 3.71 3.67 200 0 0.0
11/12/2015
3.71
 2,220 3.71 3.71 3.67 0 0 0
10/12/2015
3.71
 18,380 3.67 3.71 3.67 0 1,060 0.0
09/12/2015
3.67
 15,600 3.71 3.71 3.67 0 7,610 -0.1
08/12/2015
3.71
 77,420 3.79 3.79 3.71 0 55,030 -0.5
07/12/2015
3.79
 5,250 3.79 3.79 3.75 0 0 0
04/12/2015
3.79
 16,910 3.75 3.79 3.75 0 0 0
03/12/2015
3.75
 26,290 3.79 3.79 3.75 0 0 0
02/12/2015
3.79
 21,510 3.79 3.79 3.75 0 0 0
01/12/2015
3.79
 56,110 3.79 3.79 3.71 0 0 0
30/11/2015
3.79
 94,010 3.79 3.79 3.67 0 0 0
27/11/2015
3.79
 13,620 3.79 3.79 3.75 0 0 0
26/11/2015
3.79
 37,620 3.83 3.83 3.79 0 0 0
25/11/2015
3.83
 10,070 3.79 3.83 3.79 0 0 0
24/11/2015
3.79
 36,100 3.79 3.79 3.75 0 0 0
23/11/2015
3.79
 20,830 3.83 3.83 3.79 300 0 0.0
20/11/2015
3.83
 17,910 3.79 3.83 3.75 0 0 0
19/11/2015
3.79
 6,520 3.79 3.79 3.75 0 0 0
18/11/2015
3.79
 125,640 3.75 3.79 3.75 0 0 0
17/11/2015
3.75
 35,520 3.75 3.75 3.71 0 0 0
16/11/2015
3.75
 33,830 3.75 3.79 3.67 0 0 0
13/11/2015
3.75
 27,640 3.79 3.79 3.75 0 0 0
12/11/2015
3.79
 69,790 3.79 3.79 3.75 0 0 0
11/11/2015
3.79
 22,530 3.75 3.79 3.75 0 0 0
10/11/2015
3.75
 2,350 3.83 3.83 3.75 0 0 0
09/11/2015
3.83
 3,000 3.83 3.83 3.83 0 0 0
06/11/2015
3.83
 47,400 3.75 3.83 3.75 0 0 0
05/11/2015
3.75
 16,410 3.71 3.75 3.71 0 0 0
04/11/2015
3.71
 130,900 3.75 3.75 3.71 0 0 0
03/11/2015
3.75
 38,970 3.79 3.79 3.71 0 0 0
02/11/2015
3.79
 42,750 3.79 3.79 3.75 0 0 0
30/10/2015
3.79
 30,900 3.75 3.83 3.75 0 0 0
29/10/2015
3.75
 19,700 3.79 3.79 3.75 0 0 0
28/10/2015
3.79
 47,540 3.79 3.83 3.79 0 0 0
27/10/2015
3.79
 59,070 3.83 3.83 3.79 500 0 0.0
26/10/2015
3.83
 17,060 3.87 3.87 3.79 0 0 0
23/10/2015
3.87
 12,550 3.83 3.87 3.83 0 0 0
22/10/2015
3.83
 110 3.79 3.83 3.83 0 0 0
21/10/2015
3.79
 21,250 3.87 3.87 3.79 0 0 0
20/10/2015
3.87
 40,540 3.87 3.87 3.79 0 0 0
19/10/2015
3.87
 32,370 3.87 3.87 3.79 0 0 0
16/10/2015
3.87
 10,550 3.87 3.87 3.79 0 0 0
15/10/2015
3.87
 10,780 3.83 3.87 3.79 0 0 0
14/10/2015
3.83
 4,590 3.79 3.83 3.79 70 0 0.0
13/10/2015
3.79
 15,990 3.83 3.83 3.75 0 0 0
12/10/2015
3.83
 1,800 3.79 3.83 3.79 300 0 0.0
09/10/2015
3.79
 9,140 3.75 3.83 3.71 0 0 0
08/10/2015
3.75
 11,620 3.83 3.87 3.75 200 0 0.0
07/10/2015
3.83
 21,780 3.79 3.83 3.83 0 0 0
06/10/2015
3.79
 34,160 3.83 3.83 3.79 0 0 0
05/10/2015
3.83
 32,070 3.67 3.87 3.79 0 0 0
02/10/2015
3.67
 10,910 3.71 3.71 3.67 0 0 0
01/10/2015
3.71
 30,710 3.75 3.75 3.71 0 0 0
30/09/2015
3.75
 100,650 3.75 3.75 3.75 70 0 0.0
29/09/2015
3.75
 37,370 3.75 3.75 3.71 0 0 0
28/09/2015
3.75
 30,300 3.79 3.79 3.75 0 0 0
25/09/2015
3.79
 42,760 3.79 3.79 3.79 500 0 0.0
24/09/2015
3.79
 22,750 3.67 3.87 3.79 0 0 0
23/09/2015
3.67
 111,540 3.87 3.87 3.67 0 0 0
22/09/2015
3.87
 58,280 3.91 3.91 3.87 50 0 0.0
21/09/2015
3.91
 92,250 3.91 3.91 3.87 150 0 0.0
18/09/2015
3.91
 18,440 3.91 3.91 3.87 0 0 0
17/09/2015
3.91
 27,950 3.91 3.95 3.87 0 0 0
16/09/2015
3.91
 10,380 3.91 3.91 3.91 480 0 0.0
15/09/2015
3.91
 20,160 3.87 3.91 3.87 0 0 0
14/09/2015
3.87
 40,460 3.91 3.91 3.87 20 0 0.0
11/09/2015
3.91
 140,290 3.95 3.95 3.91 0 0 0
10/09/2015
3.95
 20,870 3.99 3.99 3.91 0 0 0

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