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)
15/04/2015
4.04
 9,280 4.08 4.08 4.04 0 0 0
14/04/2015
4.08
 378,760 4.00 4.08 4.00 0 0 0
13/04/2015
4.00
 23,970 4.04 4.04 4.00 0 0 0
10/04/2015
4.04
 54,380 4.04 4.04 4.00 0 0 0
09/04/2015
4.04
 38,010 3.97 4.04 3.97 0 0 0
08/04/2015
3.97
 27,450 3.93 3.97 3.89 0 0 0
07/04/2015
3.93
 42,630 3.93 3.93 3.89 0 0 0
06/04/2015
3.93
 45,150 3.93 3.93 3.89 0 0 0
03/04/2015
3.93
 21,160 3.89 3.93 3.89 0 0 0
02/04/2015
3.89
 19,480 3.89 3.93 3.89 0 0 0
01/04/2015
3.89
 62,850 3.97 3.97 3.89 0 0 0
31/03/2015
3.97
 192,030 3.93 3.97 3.89 0 0 0
30/03/2015
3.93
 133,640 3.89 3.93 3.89 0 0 0
27/03/2015
3.89
 42,270 3.89 3.97 3.89 0 0 0
26/03/2015
3.89
 87,510 3.97 3.97 3.89 2,000 0 0.0
25/03/2015
3.97
 100,400 3.97 3.97 3.93 0 0 0
24/03/2015
3.97
 19,930 3.93 3.97 3.93 0 0 0
23/03/2015
3.93
 47,900 3.97 3.97 3.93 0 0 0
20/03/2015
3.97
 39,760 3.97 3.97 3.93 0 0 0
19/03/2015
3.97
 33,430 3.97 3.97 3.93 0 0 0
18/03/2015
3.97
 120,980 3.97 3.97 3.93 0 0 0
17/03/2015
3.97
 69,160 3.97 4.00 3.93 0 0 0
16/03/2015
3.97
 26,110 3.97 4.00 3.93 0 0 0
13/03/2015
3.97
 15,620 3.97 4.04 3.97 0 0 0
12/03/2015
3.97
 63,160 4.04 4.04 3.89 0 0 0
11/03/2015
4.04
 70,310 4.04 4.08 4.00 0 0 0
10/03/2015
4.04
 53,440 4.15 4.15 4.04 1,000 0 0.0
09/03/2015
4.15
 23,480 4.15 4.19 4.08 0 0 0
06/03/2015
4.15
 210,010 4.11 4.23 4.15 0 0 0
05/03/2015
4.11
 69,780 4.15 4.19 4.11 0 0 0
04/03/2015
4.15
 88,120 4.11 4.19 4.11 0 0 0
03/03/2015
4.11
 129,510 4.08 4.15 4.04 0 0 0
02/03/2015
4.08
 25,080 4.08 4.08 4.04 0 0 0
27/02/2015
4.08
 23,990 4.04 4.08 4.00 0 0 0
26/02/2015
4.04
 30,470 4.00 4.04 4.00 0 0 0
25/02/2015
4.00
 34,010 4.00 4.00 3.97 0 0 0
24/02/2015
4.00
 6,010 4.00 4.04 4.00 0 0 0
13/02/2015
4.00
 29,890 4.00 4.04 4.00 0 0 0
12/02/2015
4.00
 2,950 4.00 4.00 3.97 0 0 0
11/02/2015
4.00
 9,560 3.97 4.00 3.97 0 0 0
10/02/2015
3.97
 11,870 4.00 4.00 3.97 0 0 0
09/02/2015
4.00
 12,370 4.00 4.00 3.93 0 0 0
06/02/2015
4.00
 22,420 3.93 4.00 3.93 0 0 0
05/02/2015
3.93
 120 3.93 3.97 3.93 0 0 0
04/02/2015
3.93
 46,110 3.97 3.97 3.93 0 0 0
03/02/2015
3.97
 51,770 3.97 3.97 3.89 0 0 0
02/02/2015
3.97
 23,170 3.97 3.97 3.93 0 0 0
30/01/2015
3.97
 53,830 3.97 3.97 3.93 0 0 0
29/01/2015
3.97
 65,000 4.00 4.00 3.97 0 0 0
28/01/2015
4.00
 50,150 3.97 4.00 3.93 1,000 0 0.0
27/01/2015
3.97
 67,990 4.00 4.00 3.97 1,000 0 0.0
26/01/2015
4.00
 40,790 4.04 4.04 3.97 2,000 0 0.0
23/01/2015
4.04
 41,140 4.00 4.04 3.97 1,000 0 0.0
22/01/2015
4.00
 80,660 3.97 4.00 3.97 0 0 0
21/01/2015
3.97
 16,660 4.00 4.00 3.97 0 0 0
20/01/2015
4.00
 73,330 3.97 4.00 3.97 1,000 0 0.0
19/01/2015
3.97
 31,950 3.97 4.00 3.97 0 0 0
16/01/2015
3.97
 12,880 4.00 4.04 3.97 0 0 0
15/01/2015
4.00
 147,920 4.04 4.08 3.97 0 0 0
14/01/2015
4.04
 29,200 4.04 4.04 3.97 0 0 0
13/01/2015
4.04
 132,150 4.04 4.04 3.93 0 0 0
12/01/2015
4.04
 81,450 4.08 4.08 4.00 0 0 0
09/01/2015
4.08
 38,350 4.08 4.08 3.97 0 0 0
08/01/2015
4.08
 11,430 4.11 4.11 4.04 0 0 0
07/01/2015
4.11
 36,260 4.00 4.11 4.04 0 0 0
06/01/2015
4.00
 60,380 4.08 4.08 4.00 0 0 0
05/01/2015
4.08
 12,000 4.08 4.08 4.08 0 0 0
31/12/2014
4.08
 58,200 4.08 4.11 4.04 0 0 0
30/12/2014
4.08
 54,510 4.08 4.08 4.00 0 0 0
29/12/2014
4.08
 23,810 4.04 4.08 4.04 0 0 0
26/12/2014
4.04
 44,210 4.08 4.08 4.04 0 0 0
25/12/2014
4.08
 52,020 4.11 4.15 4.04 0 0 0
24/12/2014
4.11
 20,110 4.15 4.15 4.11 0 0 0
23/12/2014
4.15
 34,090 4.15 4.19 4.15 0 0 0
22/12/2014
4.15
 21,520 4.11 4.15 4.08 0 0 0
19/12/2014
4.11
 32,830 4.15 4.19 3.89 0 0 0
18/12/2014
4.15
 46,150 4.08 4.19 4.00 0 0 0
17/12/2014
4.08
 113,360 4.08 4.08 3.97 0 0 0
16/12/2014
4.08
 86,260 4.19 4.19 4.08 0 0 0
15/12/2014
4.19
 52,010 4.23 4.23 4.15 0 0 0
12/12/2014
4.23
 7,880 4.23 4.23 4.19 0 0 0
11/12/2014
4.23
 3,010 4.23 4.26 4.23 0 0 0
10/12/2014
4.23
 35,980 4.08 4.23 4.08 0 0 0
09/12/2014
4.08
 68,650 4.23 4.23 4.08 0 0 0
08/12/2014
4.23
 51,630 4.30 4.34 4.23 0 0 0
05/12/2014
4.30
 62,790 4.30 4.30 4.26 0 0 0
04/12/2014
4.30
 54,770 4.34 4.34 4.26 0 0 0
03/12/2014
4.34
 29,490 4.37 4.37 4.30 0 0 0
02/12/2014
4.37
 43,490 4.37 4.37 4.30 0 0 0
01/12/2014
4.37
 29,170 4.41 4.41 4.34 0 0 0
28/11/2014
4.41
 32,080 4.34 4.41 4.30 0 0 0
27/11/2014
4.34
 14,030 4.34 4.34 4.26 0 0 0
26/11/2014
4.34
 21,350 4.37 4.37 4.30 0 0 0
25/11/2014
4.37
 19,500 4.37 4.37 4.34 0 0 0
24/11/2014
4.37
 37,030 4.41 4.41 4.34 0 0 0
21/11/2014
4.41
 139,260 4.45 4.45 4.37 0 0 0
20/11/2014
4.45
 62,820 4.30 4.45 4.30 0 0 0
19/11/2014
4.30
 96,390 4.34 4.34 4.30 0 0 0
18/11/2014
4.34
 35,700 4.34 4.34 4.30 0 0 0
17/11/2014
4.34
 108,970 4.34 4.34 4.30 0 0 0

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