CTCP Sông Ba (sba)

27.90
-0.70
(-2.45%)
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
(2025-11-17) 		0.05 0.18% 83,700 0 0
27.90
28.95
27.90
2 tháng
(2025-10-16) 		-0.40 -1.38% 321,700 0 0
27.90
29.40
27.90
3 tháng
(2025-09-16) 		-0.50 -1.72% 575,100 0 0
27.90
29.40
27.90
6 tháng
(2025-06-18) 		-1.25 -4.19% 2,085,600 0 0
27.90
30
27.90
12 tháng
(2024-12-20) 		0.23 0.80% 4,226,500 -4,000 -0.1
27.71
31
27.90
24 tháng
(2023-12-26) 		6.19 27.61% 8,124,700 -20,100 -0.6
22.41
32.85
27.90
36 tháng
(2023-01-03) 		9.91 52.99% 12,746,300 -50,300 -2.3
18.65
32.85
27.90
60 tháng
(2021-01-11) 		17.76 163.78% 28,308,100 131,372 -1.2
10.53
32.85
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2012
1.64
 8,010 1.64 1.64 1.58 0 0 0
21/09/2012
1.64
 1,230 1.61 1.64 1.64 0 0 0
20/09/2012
1.61
 20,550 1.64 1.68 1.58 0 0 0
19/09/2012
1.64
 12,020 1.64 1.64 1.61 0 0 0
18/09/2012
1.64
 40,820 1.68 1.68 1.61 0 0 0
17/09/2012
1.68
 1,830 1.68 1.68 1.64 0 0 0
14/09/2012
1.68
 20,770 1.61 1.68 1.58 0 0 0
13/09/2012
1.61
 5,610 1.58 1.61 1.58 0 0 0
12/09/2012
1.58
 17,260 1.61 1.64 1.58 0 0 0
11/09/2012
1.61
 22,470 1.61 1.64 1.61 0 0 0
10/09/2012
1.61
 19,800 1.61 1.61 1.54 0 0 0
07/09/2012
1.61
 9,760 1.64 1.68 1.61 100 0 0.0
06/09/2012
1.64
 15,580 1.68 1.68 1.64 0 0 0
05/09/2012
1.68
 10,810 1.71 1.71 1.64 0 0 0
04/09/2012
1.71
 6,530 1.68 1.71 1.68 0 0 0
31/08/2012
1.68
 1,850 1.64 1.68 1.64 0 0 0
30/08/2012
1.64
 6,390 1.71 1.71 1.64 0 0 0
29/08/2012
1.71
 31,510 1.64 1.71 1.64 0 0 0
28/08/2012
1.64
 19,680 1.64 1.68 1.58 0 0 0
27/08/2012
1.64
 58,240 1.71 1.71 1.64 0 0 0
24/08/2012
1.71
 30,740 1.68 1.75 1.61 0 0 0
23/08/2012
1.68
 40,990 1.75 1.75 1.68 0 0 0
22/08/2012
1.75
 73,860 1.71 1.75 1.64 0 0 0
21/08/2012
1.71
 63,940 1.78 1.78 1.71 0 0 0
20/08/2012
1.78
 15,290 1.78 1.78 1.75 0 0 0
17/08/2012
1.78
 22,600 1.78 1.78 1.71 0 0 0
16/08/2012
1.78
 55,730 1.78 1.78 1.71 0 0 0
15/08/2012
1.78
 61,220 1.82 1.82 1.75 0 0 0
14/08/2012
1.82
 74,320 1.82 1.82 1.78 0 0 0
13/08/2012
1.82
 29,150 1.82 1.82 1.75 0 0 0
10/08/2012
1.82
 69,960 1.78 1.82 1.75 0 0 0
09/08/2012
1.78
 22,950 1.78 1.82 1.78 0 0 0
08/08/2012
1.78
 59,850 1.82 1.82 1.78 0 0 0
07/08/2012
1.82
 50,600 1.85 1.85 1.78 0 0 0
06/08/2012
1.85
 14,780 1.78 1.85 1.78 0 0 0
03/08/2012
1.78
 1,170 1.82 1.85 1.78 0 0 0
02/08/2012
1.82
 41,960 1.78 1.82 1.75 0 0 0
01/08/2012
1.78
 15,530 1.85 1.85 1.78 0 0 0
31/07/2012
1.85
 22,550 1.85 1.85 1.82 0 0 0
30/07/2012
1.85
 117,610 1.85 1.85 1.78 0 0 0
27/07/2012
1.85
 43,140 1.88 1.92 1.82 0 0 0
26/07/2012
1.88
 51,840 1.85 1.88 1.82 0 0 0
25/07/2012
1.85
 56,360 1.88 1.88 1.82 0 0 0
24/07/2012
1.88
 60,540 1.88 1.88 1.88 0 0 0
23/07/2012
1.88
 26,890 1.88 1.92 1.82 0 0 0
20/07/2012
1.88
 92,090 1.85 1.92 1.85 0 0 0
19/07/2012
1.85
 55,340 1.82 1.85 1.82 100 0 0.0
18/07/2012
1.82
 22,590 1.78 1.82 1.78 0 0 0
17/07/2012
1.78
 17,500 1.82 1.82 1.75 0 0 0
16/07/2012
1.82
 16,410 1.88 1.88 1.82 0 0 0
13/07/2012
1.88
 10,350 1.82 1.88 1.82 0 0 0
12/07/2012
1.82
 5,460 1.82 1.85 1.82 0 0 0
11/07/2012
1.82
 5,500 1.85 1.85 1.82 0 0 0
10/07/2012
1.85
 8,910 1.85 1.85 1.78 0 0 0
09/07/2012
1.85
 54,900 1.85 1.85 1.78 0 0 0
06/07/2012
1.85
 25,570 1.82 1.88 1.82 0 0 0
05/07/2012
1.82
 260 1.78 1.82 1.82 0 0 0
04/07/2012
1.78
 51,150 1.78 1.78 1.75 0 0 0
03/07/2012
1.78
 51,230 1.82 1.82 1.78 0 0 0
02/07/2012
1.82
 30,220 1.82 1.85 1.82 0 0 0
29/06/2012
1.82
 36,350 1.75 1.82 1.75 0 0 0
28/06/2012
1.75
 64,910 1.75 1.78 1.71 0 0 0
27/06/2012
1.75
 43,120 1.78 1.82 1.71 0 0 0
26/06/2012
1.78
 124,270 1.85 1.85 1.78 0 9,990 -0.1
25/06/2012
1.85
 47,620 1.92 1.95 1.85 0 10 -0.0
22/06/2012
1.92
 19,470 1.92 1.95 1.92 0 5,000 -0.0
21/06/2012
1.92
 26,190 1.95 1.99 1.92 0 0 0
20/06/2012
1.95
 58,150 1.95 2.02 1.95 0 5,010 -0.0
19/06/2012
1.95
 62,280 2.02 2.02 1.95 0 0 0
18/06/2012
2.02
 41,190 2.02 2.06 1.99 0 0 0
15/06/2012
2.02
 23,270 1.99 2.06 1.99 0 0 0
14/06/2012
1.99
 37,420 2.06 2.06 1.99 0 0 0
13/06/2012
2.06
 60,610 2.06 2.06 1.99 0 0 0
12/06/2012
2.06
 46,350 2.02 2.06 1.99 0 0 0
11/06/2012
2.02
 26,990 2.09 2.09 2.02 0 0 0
08/06/2012
2.09
 85,420 2.06 2.09 2.06 0 0 0
07/06/2012
2.06
 127,080 1.99 2.06 1.99 0 0 0
06/06/2012
1.99
 20,150 1.99 2.02 1.99 0 0 0
05/06/2012
1.99
 45,520 1.92 1.99 1.88 0 0 0
04/06/2012
1.92
 92,050 1.99 1.99 1.92 0 0 0
01/06/2012
1.99
 43,970 2.02 2.06 1.99 0 0 0
31/05/2012
2.02
 42,240 2.06 2.06 2.02 0 0 0
30/05/2012
2.06
 44,640 2.06 2.09 2.02 0 0 0
29/05/2012
2.06
 75,850 2.16 2.16 2.06 0 0 0
28/05/2012
2.16
 64,840 2.09 2.19 2.09 0 0 0
25/05/2012
2.09
 120,780 2.02 2.09 2.06 0 0 0
24/05/2012
2.02
 42,980 2.06 2.12 2.02 0 0 0
23/05/2012
2.06
 124,470 2.12 2.12 2.06 0 0 0
22/05/2012
2.12
 72,180 2.16 2.23 2.09 0 0 0
21/05/2012
2.16
 162,050 2.06 2.16 2.12 6,000 0 0.0
18/05/2012
2.06
 67,780 2.09 2.16 2.06 0 0 0
17/05/2012
2.09
 179,510 2.02 2.09 2.02 14,010 0 0.1
16/05/2012
2.02
 227,950 2.12 2.12 2.02 0 10 -0
15/05/2012
2.12
 139,000 2.23 2.23 2.12 0 0 0
14/05/2012
2.23
 230,480 2.33 2.33 2.23 0 0 0
11/05/2012
2.33
 212,110 2.40 2.40 2.30 0 0 0
10/05/2012
2.40
 383,210 2.47 2.57 2.40 10 0 0.0
09/05/2012
2.47
 525,910 2.36 2.47 2.36 0 0 0
08/05/2012
2.36
 155,260 2.26 2.36 2.36 0 0 0
07/05/2012
2.26
 237,800 2.16 2.26 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |