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)
04/01/2024
21.20
 500 21.24 21.24 21.20 0 0 0
03/01/2024
21.28
 21,800 20.91 21.28 20.91 0 0 0
02/01/2024
21.24
 2,800 21.28 21.28 20.91 0 0 0
29/12/2023
21.33
 12,600 21.33 21.33 21.00 0 0 0
28/12/2023
21.16
 13,200 21.08 21.24 21.08 0 0 0
27/12/2023
21.16
 7,200 21.16 21.16 21.00 0 0 0
26/12/2023
21.00
 8,000 20.83 21.00 20.83 0 0 0
25/12/2023
21.12
 13,700 21.08 21.16 21.08 0 0 0
22/12/2023
21.08
 9,300 20.91 21.16 20.63 0 0 0
21/12/2023
20.83
 8,800 20.75 20.91 20.63 0 0 0
20/12/2023
20.83
 10,500 20.87 20.87 20.58 0 0 0
19/12/2023
20.79
 27,800 20.91 20.91 20.50 0 0 0
18/12/2023
20.91
 105,300 20.75 20.91 20.50 0 0 0
15/12/2023
20.91
 48,900 20.67 20.91 20.50 0 0 0
14/12/2023
20.58
 47,700 20.71 21.28 20.58 0 0 0
13/12/2023
20.91
 8,500 20.54 21.00 20.54 0 0 0
12/12/2023
21.00
 1,700 21.00 21.00 20.75 0 0 0
11/12/2023
21.16
 900 20.75 21.16 20.75 0 0 0
08/12/2023
21.33
 9,700 20.58 21.33 20.58 0 0 0
07/12/2023
21.16
 84,200 20.83 21.28 20.09 0 0 0
06/12/2023
21.20
 13,900 21.00 21.33 20.58 0 0 0
05/12/2023
21.37
 31,400 21.49 21.49 20.58 0 0 0
04/12/2023
21.37
 3,700 21.37 21.41 21.00 0 0 0
01/12/2023
21.41
 1,300 21.70 21.70 21.41 0 0 0
30/11/2023
21.16
 2,000 21.41 21.41 21.16 0 0 0
29/11/2023
21.33
 0 21.33 21.33 21.33 0 0 0
28/11/2023
21.33
 49,300 21.33 21.33 20.67 0 0 0
27/11/2023
21.57
 8,400 21.82 21.82 20.67 0 0 0
24/11/2023
21.37
 49,000 21.41 21.41 20.58 0 0 0
23/11/2023
21.41
 115,300 20.42 21.41 20.34 0 0 0
22/11/2023
20.42
 12,100 20.46 20.50 20.42 0 0 0
21/11/2023
20.50
 13,600 20.42 20.50 20.34 0 0 0
20/11/2023
20.42
 34,500 20.50 20.58 20.34 0 0 0
17/11/2023
20.46
 21,200 20.21 20.46 20.21 0 0 0
16/11/2023
20.42
 20,300 20.38 20.42 20.34 0 0 0
15/11/2023
20.38
 23,700 20.38 20.38 20.21 0 0 0
14/11/2023
20.34
 137,900 20.13 20.38 20.13 0 0 0
13/11/2023
20.13
 5,900 19.88 20.17 19.88 0 0 0
10/11/2023
20.09
 36,300 19.93 20.17 19.93 0 0 0
09/11/2023
20.17
 1,700 20.17 20.17 20.05 0 0 0
08/11/2023
20.17
 3,200 20.01 20.17 19.76 0 0 0
07/11/2023
20.25
 5,600 20.34 20.34 20.01 0 0 0
06/11/2023
20.25
 6,300 20.17 20.34 20.17 0 0 0
03/11/2023
20.09
 9,600 19.84 20.09 19.76 0 0 0
02/11/2023
19.93
 2,600 19.97 19.97 19.76 0 0 0
01/11/2023
20.01
 6,500 19.06 20.01 19.06 0 0 0
31/10/2023
19.76
 45,300 20.17 20.17 18.77 0 0 0
30/10/2023
20.17
 0 20.17 20.17 20.17 0 0 0
27/10/2023
20.17
 15,600 19.76 20.17 19.68 0 0 0
26/10/2023
20.01
 31,800 20.01 20.01 19.76 0 0 0
25/10/2023
20.38
 4,900 19.93 20.38 19.93 0 0 0
24/10/2023
20.38
 8,300 20.17 20.38 20.01 0 0 0
23/10/2023
20.46
 1,400 20.46 20.46 19.84 0 0 0
20/10/2023
20.46
 2,300 21.00 21.00 20.17 0 0 0
19/10/2023
20.50
 23,600 20.50 20.50 20.17 0 0 0
18/10/2023
20.17
 39,900 20.58 20.58 20.09 0 0 0
17/10/2023
20.34
 9,400 20.58 20.58 20.34 0 0 0
16/10/2023
20.58
 19,900 20.54 20.58 20.54 0 0 0
13/10/2023
20.58
 14,100 19.88 20.58 19.76 0 0 0
12/10/2023
20.58
 11,400 20.50 20.58 20.13 0 0 0
11/10/2023
20.50
 9,400 21.57 21.57 19.76 0 0 0
10/10/2023
20.17
 9,000 20.17 20.17 19.76 0 0 0
09/10/2023
20.17
 62,100 19.27 20.34 19.27 0 0 0
06/10/2023
19.27
 7,100 19.27 19.31 19.18 0 0 0
05/10/2023
19.27
 8,800 19.27 19.27 19.18 0 0 0
04/10/2023
19.23
 15,500 19.23 19.23 19.14 0 0 0
03/10/2023
19.23
 57,300 19.14 19.23 19.14 0 0 0
02/10/2023
19.14
 6,300 19.18 19.18 19.14 0 0 0
29/09/2023
19.18
 23,000 19.10 19.18 19.10 0 0 0
28/09/2023
19.18
 10,300 19.18 19.18 19.06 0 0 0
27/09/2023
19.18
 36,800 18.98 19.18 18.98 0 0 0
26/09/2023
19.18
 12,900 19.06 19.18 19.06 0 0 0
25/09/2023
19.06
 27,000 19.14 19.14 19.06 0 0 0
22/09/2023
19.06
 23,700 19.02 19.10 18.98 0 0 0
21/09/2023
19.10
 38,200 19.06 19.10 19.02 0 0 0
20/09/2023
19.10
 200 19.02 19.10 19.02 0 0 0
19/09/2023
19.02
 24,500 19.10 19.10 19.02 0 0 0
18/09/2023
19.14
 7,800 19.10 19.14 19.06 0 0 0
15/09/2023
19.10
 21,500 19.02 19.10 19.02 0 0 0
14/09/2023
19.10
 33,800 18.98 19.14 18.98 0 0 0
13/09/2023
18.98
 8,100 19.23 19.23 18.98 0 0 0
12/09/2023
19.02
 31,500 19.02 19.06 18.94 0 0 0
11/09/2023
18.98
 19,500 19.06 19.14 18.94 0 0 0
08/09/2023
19.02
 36,100 19.10 19.18 19.02 0 0 0
07/09/2023
19.02
 1,500 19.10 19.18 19.02 0 0 0
06/09/2023
19.14
 8,800 19.31 19.31 19.10 0 0 0
05/09/2023
19.18
 14,800 19.10 19.18 19.10 0 0 0
31/08/2023
19.10
 3,300 19.10 19.10 19.10 0 0 0
30/08/2023
19.10
 1,800 19.31 19.31 19.02 0 0 0
29/08/2023
19.31
 30,900 19.14 19.31 19.10 0 0 0
28/08/2023
19.23
 8,100 19.06 19.23 19.06 0 0 0
25/08/2023
19.23
 46,700 19.10 19.35 18.94 0 0 0
24/08/2023
19.10
 5,100 19.18 19.18 18.94 0 0 0
23/08/2023
19.02
 29,100 19.10 19.10 18.77 0 0 0
22/08/2023
19.10
 9,700 19.10 19.10 18.94 0 0 0
21/08/2023
19.14
 15,000 18.94 19.14 18.94 0 0 0
18/08/2023
18.94
 24,000 19.18 19.18 18.94 0 0 0
17/08/2023
19.18
 1,300 19.23 19.23 19.14 0 0 0
16/08/2023
19.27
 3,800 19.23 19.27 19.23 0 0 0
15/08/2023
19.23
 1,600 19.18 19.23 19.18 0 0 0

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