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)
28/10/2024
27.43
 5,600 27.20 27.43 26.76 0 0 0
25/10/2024
27.20
 6,300 26.80 27.20 26.80 0 0 0
24/10/2024
27.20
 11,900 26.54 27.20 26.54 0 0 0
23/10/2024
27.03
 6,600 27.25 27.25 26.76 0 0 0
22/10/2024
27.25
 15,200 26.62 27.25 26.62 0 0 0
21/10/2024
27.20
 26,100 27.16 27.20 27.03 0 0 0
18/10/2024
27.20
 46,100 27.20 27.25 27.20 0 0 0
17/10/2024
27.56
 1,000 27.56 27.56 27.56 0 0 0
16/10/2024
27.65
 5,200 27.12 27.65 27.12 0 0 0
15/10/2024
27.20
 1,000 27.20 27.20 27.20 0 0 0
14/10/2024
27.25
 300 27.25 27.25 27.25 0 0 0
11/10/2024
27.25
 12,100 27.20 27.29 26.98 0 0 0
10/10/2024
27.61
 19,400 27.65 27.65 27.20 0 0 0
09/10/2024
27.20
 13,800 27.20 27.29 27.20 0 0 0
08/10/2024
27.20
 18,800 27.20 27.65 27.20 0 0 0
07/10/2024
27.20
 5,300 27.61 27.83 27.20 0 0 0
04/10/2024
27.03
 5,700 27.03 27.52 26.98 0 0 0
03/10/2024
27.07
 5,000 27.16 27.20 27.07 0 0 0
02/10/2024
27.16
 4,800 27.20 27.20 27.16 0 0 0
01/10/2024
27.20
 4,000 27.20 27.43 27.20 0 0 0
30/09/2024
27.20
 1,600 27.03 27.20 27.03 0 0 0
27/09/2024
26.98
 15,300 26.98 27.25 26.98 0 0 0
26/09/2024
26.98
 24,300 27.20 27.34 26.98 0 0 0
25/09/2024
27.38
 12,200 26.98 27.38 26.94 0 0 0
24/09/2024
26.94
 12,500 26.94 27.03 26.94 0 0 0
23/09/2024
26.94
 3,700 27.12 27.12 26.94 0 0 0
20/09/2024
27.12
 1,700 26.85 27.43 26.80 0 0 0
19/09/2024
26.98
 9,400 27.29 27.29 26.98 0 0 0
18/09/2024
27.20
 2,900 27.20 27.20 27.20 0 0 0
17/09/2024
27.03
 11,500 27.34 27.34 27.03 0 0 0
16/09/2024
27.34
 10,600 27.65 27.65 27.34 0 0 0
13/09/2024
27.83
 3,700 27.87 27.92 27.20 0 0 0
12/09/2024
27.92
 26,800 27.29 27.92 27.20 0 0 0
11/09/2024
27.25
 55,200 27.38 27.38 27.20 0 0 0
10/09/2024
27.43
 200 27.43 27.43 27.43 0 0 0
09/09/2024
27.65
 1,900 27.38 28.05 27.38 0 0 0
06/09/2024
28.10
 45,400 27.25 28.10 27.25 0 0 0
05/09/2024
27.47
 48,400 27.70 28.10 27.47 0 0 0
04/09/2024
28.19
 10,700 27.56 28.19 27.56 0 0 0
30/08/2024
28.19
 5,100 27.87 28.19 27.87 0 0 0
29/08/2024
27.92
 11,500 27.87 27.92 27.83 0 0 0
28/08/2024
27.87
 600 27.87 27.87 27.87 0 0 0
27/08/2024
28.01
 4,300 28.10 28.10 28.01 0 0 0
26/08/2024
28.27
 3,100 27.92 28.27 27.92 0 0 0
23/08/2024
28.19
 26,300 28.19 28.27 27.65 0 0 0
22/08/2024
28.27
 300 28.36 28.36 28.27 0 0 0
21/08/2024
28.01
 9,000 27.96 28.01 27.96 0 0 0
20/08/2024
28.01
 7,900 28.01 28.01 28.01 0 0 0
19/08/2024
28.54
 300 28.54 28.54 28.54 0 0 0
16/08/2024
28.72
 1,700 28.10 28.72 28.10 0 0 0
15/08/2024
28.85
 700 27.92 28.85 27.83 0 0 0
14/08/2024
28.27
 12,200 28.27 28.27 28.27 0 0 0
13/08/2024
28.27
 5,800 27.87 28.90 27.87 0 0 0
12/08/2024
28.94
 5,100 28.27 28.94 28.27 0 0 0
09/08/2024
28.94
 14,100 28.54 28.94 28.36 0 0 0
08/08/2024
28.54
 3,300 28.14 28.54 28.14 0 0 0
07/08/2024
28.27
 15,900 28.19 28.27 28.19 0 0 0
06/08/2024
28.54
 20,200 28.19 28.54 28.19 0 0 0
05/08/2024
28.81
 46,800 28.19 28.85 27.38 0 0 0
02/08/2024
28.54
 20,100 29.26 29.26 28.27 0 0 0
01/08/2024
28.85
 44,800 28.45 28.85 28.19 0 0 0
31/07/2024
28.45
 27,100 28.54 28.54 28.41 0 0 0
30/07/2024
28.54
 7,300 28.90 28.90 28.54 0 0 0
29/07/2024
28.94
 19,300 28.50 28.94 28.50 0 0 0
26/07/2024
28.54
 14,300 28.50 28.54 28.50 0 0 0
25/07/2024
28.54
 23,100 28.59 28.59 28.54 0 0 0
24/07/2024
28.59
 68,200 28.59 28.59 28.45 0 0 0
23/07/2024
29.30
 10,300 28.99 29.30 28.54 0 0 0
22/07/2024
28.99
 65,400 28.99 29.08 28.99 0 0 0
19/07/2024
28.99
 10,700 28.99 28.99 28.99 0 0 0
18/07/2024
28.99
 1,500 29.08 29.08 28.99 0 0 0
17/07/2024
29.08
 3,500 29.26 29.26 29.08 0 0 0
16/07/2024
29.43
 9,900 29.43 29.43 29.30 0 0 0
15/07/2024
29.43
 9,000 29.35 29.43 29.08 0 0 0
12/07/2024
29.43
 2,800 29.17 29.43 29.17 0 0 0
11/07/2024
29.43
 33,000 29.35 29.43 29.17 0 0 0
10/07/2024
29.30
 6,000 29.26 29.43 29.26 0 0 0
09/07/2024
29.26
 5,300 29.39 29.43 29.26 0 0 0
08/07/2024
29.39
 26,900 29.08 29.39 29.08 0 0 0
05/07/2024
29.08
 18,600 29.61 29.61 29.03 0 0 0
04/07/2024
29.08
 12,600 28.90 29.43 28.90 0 0 0
03/07/2024
29.08
 3,000 29.08 29.26 29.08 0 0 0
02/07/2024
29.30
 54,300 29.17 29.30 28.90 0 0 0
01/07/2024
29.21
 26,900 29.21 29.35 29.21 0 0 0
28/06/2024
30.15
 7,900 29.43 30.28 28.99 0 0 0
27/06/2024
29.61
 6,000 29.08 30.19 29.08 0 0 0
26/06/2024
30.24
 21,400 30.64 30.64 28.99 0 0 0
25/06/2024
30.77
 30,600 28.72 30.77 28.72 0 0 0
24/06/2024
28.90
 11,400 28.77 29.08 28.68 0 0 0
21/06/2024
28.90
 14,300 28.72 28.99 28.63 0 0 0
20/06/2024
28.99
 35,500 28.99 28.99 28.63 0 0 0
19/06/2024
28.99
 2,000 28.81 28.99 28.81 0 0 0
18/06/2024
28.99
 600 28.77 28.99 28.77 0 0 0
17/06/2024
28.99
 4,700 28.99 29.03 28.99 0 0 0
14/06/2024
29.26
 18,600 28.77 29.26 28.77 0 0 0
13/06/2024
29.03
 41,300 28.27 29.26 28.27 0 0 0
12/06/2024
28.99
 17,100 28.59 29.03 28.59 0 0 0
11/06/2024
28.99
 17,800 29.08 29.12 28.99 0 0 0
10/06/2024
29.12
 24,500 29.21 29.21 29.08 0 0 0
07/06/2024
29.08
 41,100 28.77 29.17 28.77 0 0 0

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