CTCP Sông Ba (sba)

28
-0.35
(-1.23%)
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
(2026-03-30) 		-0.35 -1.22% 86,800 0 0
28
28.70
28
2 tháng
(2026-03-02) 		-0.25 -0.87% 420,800 0 0
28
28.80
28
3 tháng
(2026-01-29) 		-1.25 -4.22% 685,100 0 0
28
29.60
28
6 tháng
(2025-10-31) 		-0.60 -2.07% 1,077,900 -500 -0.0
27.90
30.20
28
12 tháng
(2025-05-05) 		-0.50 -1.73% 3,542,900 -500 -0.0
27.90
31
28
24 tháng
(2024-05-09) 		-0.26 -0.90% 7,748,100 -4,800 -0.1
27.71
32.85
28
36 tháng
(2023-05-15) 		8.51 42.91% 12,589,200 -50,000 -1.3
19.71
32.85
28
60 tháng
(2021-05-25) 		17.12 152.51% 25,537,100 116,572 -1.4
10.77
32.85
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
20.85
 69,600 20.85 21.48 19.53 0 0 -0.1
16/09/2022
20.85
 93,500 20.70 21.48 20.31 500 5,500 -0.1
15/09/2022
20.70
 36,900 19.45 20.70 19.45 0 0 -0.0
14/09/2022
19.45
 6,400 19.21 19.45 18.63 0 0 -0.0
13/09/2022
19.21
 45,700 19.14 19.21 18.94 0 250 -0.0
12/09/2022
19.14
 7,800 19.29 19.29 18.98 0 20 -0.6
09/09/2022
19.29
 8,900 19.37 19.37 18.43 0 0 -0.6
08/09/2022
19.37
 97,700 18.28 19.37 18.28 0 22,300 -0.6
07/09/2022
18.28
 1,600 18.20 18.28 18.28 0 400 -0.0
06/09/2022
18.20
 14,700 18.75 18.75 18.20 0 5,600 -0.1
05/09/2022
18.75
 6,200 19.14 19.14 18.43 0 1,800 -0.0
31/08/2022
19.14
 11,000 18.20 19.14 18.36 0 0 -0.0
30/08/2022
18.20
 1,900 18.28 18.28 18.20 0 0 -0.0
29/08/2022
18.28
 50,900 18.28 18.28 18.28 0 0 -0.0
26/08/2022
18.28
 9,700 18.51 18.75 18.28 0 0 -0.0
25/08/2022
18.51
 10,200 18.51 18.51 18.04 0 0 -0.0
24/08/2022
18.51
 3,100 18.75 18.75 18.51 0 0 -0.0
23/08/2022
18.75
 27,700 18.75 18.86 18.36 0 0 -0.0
22/08/2022
18.75
 10,600 18.36 18.75 18.28 0 0 -0.0
19/08/2022
18.36
 11,900 18.08 18.36 17.81 0 0 -0.0
18/08/2022
18.08
 9,100 18.08 18.16 18.08 0 0 -0.0
17/08/2022
18.08
 22,500 18.36 18.36 17.73 0 1,000 -0.0
16/08/2022
18.36
 4,100 18.75 18.75 18.36 0 500 -0.0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2022
18.75
 24,900 18.36 18.75 18.08 0 0 -0.0
12/08/2022
18.36
 55,400 17.69 18.36 17.25 1,000 2,800 -0.0
11/08/2022
17.69
 78,900 17.62 17.73 17.62 0 2,800 -0.1
10/08/2022
17.62
 44,600 17.62 17.66 17.51 3,400 0 0.1
09/08/2022
17.62
 36,500 17.55 17.66 17.47 5,400 0 0.1
08/08/2022
17.55
 128,800 17.14 17.55 17.18 5,800 0 0.1
05/08/2022
17.14
 45,000 17.14 17.18 17.03 8,400 0 0.2
04/08/2022
17.14
 18,800 17.00 17.14 17.00 4,800 0 0.1
03/08/2022
17.00
 21,600 16.96 17.00 16.89 0 1,300 -0.0
02/08/2022
16.96
 26,400 17.11 17.11 16.96 6,200 0 0.1
01/08/2022
17.11
 3,900 16.92 17.11 16.89 1,000 0 0.0
29/07/2022
16.92
 9,500 17.14 17.18 16.89 0 0 0.0
28/07/2022
17.14
 19,900 16.89 17.14 16.89 0 0 0.0
27/07/2022
16.89
 58,600 16.74 16.89 16.74 0 0 0.0
26/07/2022
16.74
 17,100 17.22 17.22 16.74 0 0 0.0
25/07/2022
17.22
 27,800 17.22 18.14 17.22 1,500 0 0.0
22/07/2022
17.22
 17,800 17.18 17.22 16.92 0 0 -0.0
21/07/2022
17.18
 27,000 16.59 17.18 16.74 0 0 -0.0
20/07/2022
16.59
 49,500 16.59 16.81 16.59 0 0 -0.0
19/07/2022
16.59
 1,400 16.59 16.74 16.52 0 0 -0.0
18/07/2022
16.59
 5,200 16.30 16.59 16.34 0 0 -0.0
15/07/2022
16.30
 19,800 16.23 16.59 16.23 0 0 -0.0
14/07/2022
16.23
 23,700 16.70 16.70 16.23 0 1,000 -0.0
13/07/2022
16.70
 103,700 16.74 16.89 16.70 0 0 0.0
12/07/2022
16.74
 29,600 16.67 16.74 16.67 0 0 0.0
11/07/2022
16.67
 11,200 16.78 16.78 16.52 0 0 0.0
08/07/2022
16.78
 11,900 16.30 16.78 16.52 0 0 0.0
07/07/2022
16.30
 67,400 16.23 16.30 16.15 0 0 0.0
06/07/2022
16.23
 31,800 16.67 16.67 15.93 500 0 0.0
05/07/2022
16.67
 91,200 16.45 16.67 16.19 0 1,300 -0.0
04/07/2022
16.45
 42,000 16.08 16.59 15.79 0 0 0
01/07/2022
16.08
 28,600 16.01 16.08 15.57 0 0 -0.0
30/06/2022
16.01
 18,400 15.64 16.01 15.49 0 0 -0.0
29/06/2022
15.64
 21,000 15.42 15.64 14.98 0 0 0
28/06/2022
15.42
 21,900 15.20 15.42 15.20 0 0 -0.0
27/06/2022
15.20
 21,500 15.12 15.31 15.12 0 0 -0.0
24/06/2022
15.12
 4,100 15.12 15.12 15.05 0 0 -0.0
23/06/2022
15.12
 17,000 15.05 15.12 15.01 0 0 -0.0
22/06/2022
15.05
 24,100 15.09 15.12 15.05 0 700 -0.0
21/06/2022
15.09
 11,400 15.35 15.35 15.09 0 0 0.0
20/06/2022
15.35
 35,100 15.35 15.42 15.12 0 0 0
17/06/2022
15.35
 28,800 15.35 15.35 15.01 0 0 0.0
16/06/2022
15.35
 4,700 15.05 15.35 15.24 0 0 0.0
15/06/2022
15.05
 30,800 15.64 15.64 14.98 0 0 0.0
14/06/2022
15.64
 16,600 15.57 15.68 14.94 0 0 0.0
13/06/2022
15.57
 46,000 15.49 15.57 15.12 200 0 0.0
10/06/2022
15.49
 40,900 15.93 16.01 15.49 0 0 0.0
09/06/2022
15.93
 21,500 15.90 16.15 15.90 500 0 0.0
08/06/2022
15.90
 29,200 15.71 16.52 15.71 0 0 -0.0
07/06/2022
15.71
 60,200 15.53 15.71 15.42 0 0 -0.0
06/06/2022
15.53
 35,400 15.46 15.53 15.46 0 0 0
03/06/2022
15.46
 2,100 15.24 15.57 15.27 0 0 -0.0
02/06/2022
15.24
 48,700 15.64 15.64 15.20 0 2,200 -0.0
01/06/2022
15.64
 10,900 15.35 15.64 15.35 0 0 0.3
31/05/2022
15.35
 63,000 15.35 15.42 15.12 0 0 0.3
30/05/2022
15.35
 187,700 15.12 16.08 15.16 0 0 0.3
27/05/2022
15.12
 16,700 14.98 15.12 15.05 0 0 0.3
26/05/2022
14.98
 12,500 15.12 15.27 14.90 0 0 0.3
25/05/2022
15.12
 34,700 14.94 15.20 14.90 16,200 0 0.3
24/05/2022
14.94
 56,700 14.94 14.94 14.94 0 0 0.0
23/05/2022
14.94
 93,600 14.94 15.05 14.94 0 0 0.0
20/05/2022
14.94
 23,400 14.87 14.94 14.87 2,200 0 0.0
19/05/2022
14.87
 36,200 14.94 14.98 14.87 0 0 0
18/05/2022
14.94
 6,700 15.09 15.12 14.90 0 0 0
17/05/2022
15.09
 23,000 14.72 15.12 14.76 0 0 0
16/05/2022
14.72
 14,500 14.83 14.98 14.68 0 0 0
13/05/2022
14.83
 53,800 15.09 15.09 14.83 0 0 0
12/05/2022
15.09
 42,600 15.09 15.12 14.83 0 0 0
11/05/2022
15.09
 12,600 15.05 15.09 14.83 0 0 0
10/05/2022
15.05
 12,200 15.12 15.12 14.83 0 0 0
09/05/2022
15.12
 65,300 15.05 15.12 14.83 0 0 0
06/05/2022
15.05
 27,100 15.01 15.12 15.05 0 0 0
05/05/2022
15.01
 8,900 15.12 15.12 14.98 0 0 0
04/05/2022
15.12
 37,100 15.12 15.27 15.12 0 1,200 -0.0
29/04/2022
15.12
 60,700 15.12 15.20 14.98 0 0 0
28/04/2022
15.12
 0 15.12 15.12 15.12 0 0 0
27/04/2022
15.12
 25,100 14.83 15.12 14.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |