CTCP Sông Ba (sba)

23.50
-0.10
(-0.42%)
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)
26/12/2013
2.56
 67,880 2.53 2.56 2.49 0 0 0
25/12/2013
2.53
 60,310 2.53 2.56 2.49 0 0 0
24/12/2013
2.53
 78,100 2.53 2.56 2.49 0 0 0
23/12/2013
2.53
 15,460 2.49 2.56 2.49 0 0 0
20/12/2013
2.56
 173,410 2.59 2.59 2.53 0 0 0
19/12/2013
2.53
 353,960 2.39 2.53 2.39 0 0 0
18/12/2013
2.39
 49,450 2.33 2.39 2.33 0 0 0
17/12/2013
2.36
 7,570 2.36 2.36 2.33 0 0 0
16/12/2013
2.36
 95,160 2.36 2.36 2.29 0 0 0
13/12/2013
2.39
 59,660 2.36 2.39 2.36 0 0 0
12/12/2013
2.36
 46,280 2.36 2.39 2.36 0 0 0
11/12/2013
2.36
 81,360 2.36 2.39 2.33 0 0 0
10/12/2013
2.36
 72,890 2.36 2.43 2.33 0 0 0
09/12/2013
2.33
 89,030 2.33 2.39 2.29 0 0 0
06/12/2013
2.33
 36,500 2.33 2.33 2.33 0 0 0
05/12/2013
2.33
 28,330 2.33 2.36 2.33 0 0 0
04/12/2013
2.33
 21,350 2.36 2.36 2.33 0 0 0
03/12/2013
2.36
 22,640 2.33 2.36 2.33 0 0 0
02/12/2013
2.33
 3,570 2.33 2.33 2.33 0 0 0
29/11/2013
2.33
 20,900 2.33 2.33 2.29 0 0 0
28/11/2013
2.36
 15,700 2.29 2.36 2.29 0 0 0
27/11/2013
2.33
 29,760 2.33 2.33 2.29 0 0 0
26/11/2013
2.36
 51,580 2.29 2.36 2.29 0 0 0
25/11/2013
2.36
 99,270 2.36 2.36 2.33 0 0 0
22/11/2013
2.39
 35,140 2.33 2.39 2.33 0 0 0
21/11/2013
2.39
 107,710 2.36 2.39 2.33 0 0 0
20/11/2013
2.36
 47,690 2.33 2.36 2.29 0 0 0
19/11/2013
2.33
 23,280 2.36 2.36 2.29 0 0 0
18/11/2013
2.33
 93,420 2.36 2.36 2.33 0 0 0
15/11/2013
2.36
 46,510 2.36 2.36 2.33 0 0 0
14/11/2013
2.36
 114,770 2.26 2.36 2.26 0 0 0
13/11/2013
2.26
 3,010 2.26 2.26 2.26 0 0 0
12/11/2013
2.29
 34,140 2.26 2.29 2.26 0 0 0
11/11/2013
2.29
 46,790 2.29 2.29 2.26 0 0 0
08/11/2013
2.29
 8,860 2.26 2.29 2.26 0 0 0
07/11/2013
2.22
 6,670 2.22 2.26 2.19 0 0 0
06/11/2013
2.22
 38,290 2.26 2.26 2.19 0 0 0
05/11/2013
2.29
 42,070 2.33 2.33 2.26 0 0 0
04/11/2013
2.29
 23,930 2.26 2.33 2.19 0 0 0
01/11/2013
2.26
 3,070 2.19 2.26 2.19 0 0 0
31/10/2013
2.19
 39,440 2.22 2.22 2.19 0 0 0
30/10/2013
2.26
 24,990 2.33 2.33 2.22 0 0 0
29/10/2013
2.33
 40,010 2.33 2.36 2.22 0 0 0
28/10/2013
2.36
 30,760 2.36 2.43 2.26 0 0 0
25/10/2013
2.36
 65,970 2.26 2.36 2.26 0 0 0
24/10/2013
2.22
 31,740 2.22 2.22 2.09 0 0 0
23/10/2013
2.19
 77,390 2.06 2.19 2.06 0 0 0
22/10/2013
2.06
 39,320 2.02 2.06 2.02 0 0 0
21/10/2013
2.02
 43,320 1.99 2.02 1.95 0 0 0
18/10/2013
2.02
 49,350 1.99 2.02 1.92 0 0 0
17/10/2013
1.99
 11,590 1.95 2.02 1.95 0 0 0
16/10/2013
1.99
 67,780 1.92 1.99 1.92 0 0 0
15/10/2013
1.95
 7,050 1.92 1.95 1.92 0 0 0
14/10/2013
1.92
 17,010 1.92 1.95 1.92 0 0 0
11/10/2013
1.95
 1,030 1.92 1.95 1.92 0 0 0
10/10/2013
1.89
 14,860 1.95 1.99 1.89 0 0 0
09/10/2013
1.99
 6,010 1.95 1.99 1.92 0 0 0
08/10/2013
1.95
 5,340 1.92 1.95 1.92 0 0 0
07/10/2013
1.95
 16,760 1.95 1.95 1.92 0 0 0
04/10/2013
1.99
 18,920 1.92 1.99 1.92 0 0 0
03/10/2013
1.92
 4,640 1.95 1.95 1.92 0 0 0
02/10/2013
1.99
 31,350 1.95 1.99 1.92 0 0 0
01/10/2013
2.02
 44,310 1.92 2.02 1.85 0 0 0
30/09/2013
1.99
 16,330 1.95 1.99 1.95 0 0 0
27/09/2013
1.99
 1,030 1.95 1.99 1.95 0 0 0
26/09/2013
1.99
 8,920 1.95 1.99 1.92 0 0 0
25/09/2013
1.99
 20,010 1.95 1.99 1.95 0 0 0
24/09/2013
1.95
 25,550 1.95 2.02 1.95 0 0 0
23/09/2013
2.02
 50,490 2.02 2.02 1.92 0 0 0
20/09/2013
2.02
 12,030 1.95 2.02 1.95 0 0 0
19/09/2013
2.02
 18,080 1.95 2.02 1.95 0 0 0
18/09/2013
2.02
 29,680 2.02 2.02 1.95 0 0 0
17/09/2013
2.02
 440 1.99 2.02 1.99 0 0 0
16/09/2013
2.02
 5,010 1.99 2.02 1.99 0 0 0
13/09/2013
2.02
 5,310 1.99 2.02 1.99 0 0 0
12/09/2013
2.02
 41,240 1.99 2.02 1.95 0 0 0
11/09/2013
2.02
 27,740 2.02 2.06 1.95 0 0 0
10/09/2013
2.02
 100 1.99 2.02 1.99 0 0 0
09/09/2013
2.02
 430 2.02 2.02 1.99 0 0 0
06/09/2013
1.99
 810 1.95 1.99 1.95 0 0 0
05/09/2013
1.99
 8,240 2.02 2.02 1.95 0 0 0
04/09/2013
2.02
 30,960 1.99 2.02 1.95 0 0 0
03/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/09/2013
2.02
 9,680 2.02 2.02 1.99 0 0 0
30/08/2013
1.89
 13,300 1.86 1.93 1.86 0 0 0
29/08/2013
1.93
 100 1.93 1.93 1.93 0 0 0
28/08/2013
1.93
 8,840 1.96 1.96 1.89 0 0 0
27/08/2013
1.93
 53,410 1.96 1.99 1.93 0 0 0
26/08/2013
1.99
 41,940 2.02 2.05 1.96 0 0 0
23/08/2013
1.99
 25,450 1.99 1.99 1.99 0 0 0
22/08/2013
1.99
 53,210 2.02 2.12 1.99 0 0 0
21/08/2013
2.02
 42,230 2.12 2.12 1.99 0 0 0
20/08/2013
2.12
 50,080 2.15 2.15 2.05 0 0 0
19/08/2013
2.15
 52,390 2.21 2.21 2.12 0 0 0
16/08/2013
2.25
 14,600 2.21 2.25 2.21 0 0 0
15/08/2013
2.21
 5,010 2.21 2.21 2.21 0 0 0
14/08/2013
2.18
 34,060 2.21 2.25 2.18 0 0 0
13/08/2013
2.25
 13,700 2.25 2.25 2.18 0 0 0
12/08/2013
2.21
 24,160 2.15 2.21 2.15 0 0 0
09/08/2013
2.18
 700 2.18 2.18 2.18 0 0 0
08/08/2013
2.18
 7,620 2.15 2.18 2.12 0 0 0

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