CTCP Sông Ba (sba)

28.80
-0.05
(-0.17%)
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
(2025-11-05) 		-0.15 -0.52% 136,500 0 0
28.20
29.40
28.80
2 tháng
(2025-10-06) 		-0.15 -0.52% 444,400 0 0
28.20
29.40
28.80
3 tháng
(2025-09-08) 		-0.25 -0.86% 621,600 0 0
28.20
29.40
28.80
6 tháng
(2025-06-09) 		-1.40 -4.63% 2,183,600 0 0
28.20
30.25
28.80
12 tháng
(2024-12-10) 		0.57 2.03% 4,267,900 -4,000 -0.1
27.71
31
28.80
24 tháng
(2023-12-18) 		6.53 29.24% 8,289,600 -20,100 -0.6
22.19
32.85
28.80
36 tháng
(2022-12-21) 		10.77 59.55% 12,910,600 -50,300 -2.5
18.08
32.85
28.80
60 tháng
(2020-12-31) 		18.04 166.95% 28,593,940 131,042 -1.2
10.53
32.85
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
14.61
 36,000 14.61 14.61 14.46 0 0 0
01/12/2021
14.61
 16,900 14.83 14.83 14.32 0 0 0
30/11/2021
14.83
 18,700 14.83 14.83 14.54 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2021
14.83
 124,900 14.79 14.83 14.54 0 0 0
26/11/2021
14.79
 43,100 14.69 14.83 14.69 0 0 0
25/11/2021
14.69
 30,200 14.83 14.97 14.58 0 0 0
24/11/2021
14.83
 26,100 14.58 14.83 14.48 0 0 0
23/11/2021
14.58
 25,000 14.97 14.97 14.48 0 0 0
22/11/2021
14.97
 23,100 14.69 14.97 14.65 0 0 0
19/11/2021
14.69
 31,100 14.97 14.97 14.62 0 0 0
18/11/2021
14.97
 80,800 14.90 15.04 14.90 0 0 0
17/11/2021
14.90
 34,200 14.62 14.90 14.55 0 0 0
16/11/2021
14.62
 95,800 14.83 14.90 14.55 300 2,000 -0.0
15/11/2021
14.83
 146,700 14.58 14.83 14.55 700 0 0.0
12/11/2021
14.58
 8,200 14.44 14.69 14.41 0 0 0
11/11/2021
14.44
 65,600 14.34 14.48 14.27 0 0 0
10/11/2021
14.34
 11,900 14.34 14.55 14.20 0 200 0
09/11/2021
14.34
 12,500 14.27 14.34 14.27 0 0 0
08/11/2021
14.27
 28,100 14.13 14.27 14.06 0 0 0
05/11/2021
14.13
 32,400 14.23 14.23 14.06 0 0 0
04/11/2021
14.23
 3,700 14.27 14.27 14.06 0 0 0
03/11/2021
14.27
 55,200 14.30 14.34 14.06 100 0 0.0
02/11/2021
14.30
 60,800 14.30 14.34 13.99 0 0 0
01/11/2021
14.30
 29,100 14.34 14.48 13.99 0 0 0
29/10/2021
14.34
 27,400 14.34 14.48 13.99 0 2,300 -0.0
28/10/2021
14.34
 12,500 14.06 14.34 14.06 0 0 0
27/10/2021
14.06
 90,200 13.85 14.23 13.78 0 0 0
26/10/2021
13.85
 15,300 13.78 13.85 13.64 0 0 0
25/10/2021
13.78
 36,000 13.57 13.78 13.61 0 0 0
22/10/2021
13.57
 12,200 13.78 13.78 13.54 0 0 0
21/10/2021
13.78
 8,900 13.71 13.92 13.36 0 0 0
20/10/2021
13.71
 74,800 13.71 13.99 13.54 0 0 0
19/10/2021
13.71
 26,500 13.96 13.96 13.64 700 0 0.0
18/10/2021
13.96
 25,800 13.68 13.99 13.64 0 0 0
15/10/2021
13.68
 69,400 13.22 13.68 12.94 0 0 0
14/10/2021
13.22
 9,100 13.01 13.22 13.08 0 0 0
13/10/2021
13.01
 12,900 13.15 13.29 13.01 0 0 0
12/10/2021
13.15
 25,500 13.15 13.15 12.94 0 0 0
11/10/2021
13.15
 33,700 13.29 13.29 13.08 0 0 0
08/10/2021
13.29
 5,800 13.43 13.64 13.29 500 0 0.0
07/10/2021
13.43
 33,100 13.50 13.68 13.29 500 0 0.0
06/10/2021
13.50
 64,300 13.15 13.61 13.08 0 0 0
05/10/2021
13.15
 26,900 13.15 13.15 12.87 600 0 0.0
04/10/2021
13.15
 76,200 12.31 13.15 12.24 0 0 0
01/10/2021
12.31
 5,900 12.38 12.38 12.24 0 0 0
30/09/2021
12.38
 14,800 12.21 12.38 12.17 0 0 0
29/09/2021
12.21
 10,800 12.24 12.24 12.14 0 0 0
28/09/2021
12.24
 9,400 12.24 12.24 12.03 2,000 0 0.0
27/09/2021
12.24
 17,100 12.17 12.31 12.17 0 0 0
24/09/2021
12.17
 5,100 12.17 12.17 12.14 2,000 0 0.0
23/09/2021
12.17
 15,400 12.10 12.17 11.96 0 0 0
22/09/2021
12.10
 12,700 12.10 12.10 11.96 0 0 0
21/09/2021
12.10
 113,900 12.10 12.10 11.93 0 0 0
20/09/2021
12.10
 15,700 12.10 12.10 11.96 0 0 0
17/09/2021
12.10
 26,200 12.03 12.10 11.89 0 4,200 -0.1
16/09/2021
12.03
 107,700 12.10 12.10 12.03 0 0 0
15/09/2021
12.10
 6,000 12.10 12.10 11.96 0 0 0
14/09/2021
12.10
 30,100 12.10 12.17 11.89 0 0 0
13/09/2021
12.10
 117,100 12.03 12.10 12.00 0 0 0
10/09/2021
12.03
 33,000 12.00 12.03 11.96 0 0 0
09/09/2021
12.00
 106,300 11.82 12.17 11.86 0 0 0
08/09/2021
11.82
 30,200 11.96 11.96 11.82 0 0 0
07/09/2021
11.96
 48,400 11.96 11.96 11.75 2,000 0 0.0
06/09/2021
11.96
 74,000 11.96 12.03 11.89 2,000 0 0.0
01/09/2021
11.96
 43,200 11.82 12.03 11.61 0 0 0
31/08/2021
11.82
 19,300 11.61 11.86 11.61 0 0 0
30/08/2021
11.61
 20,400 11.54 11.65 11.54 0 0 0
27/08/2021
11.54
 67,300 11.54 11.58 11.51 0 0 0
26/08/2021
11.54
 25,500 11.40 11.61 11.33 0 0 0
25/08/2021
11.40
 19,900 11.47 11.47 11.30 2,000 0 0.0
24/08/2021
11.47
 12,000 11.47 11.54 11.26 1,000 0 0.0
23/08/2021
11.47
 72,400 11.19 11.54 11.30 1,000 0 0.0
20/08/2021
11.19
 64,100 11.40 11.54 11.19 0 0 0
19/08/2021
11.40
 93,400 11.33 11.54 11.33 0 0 0
18/08/2021
11.33
 1,500 11.44 11.47 11.33 0 0 0
17/08/2021
11.44
 76,900 11.19 11.44 11.19 0 0 0
16/08/2021
11.19
 58,600 11.12 11.30 11.09 0 0 0
13/08/2021
11.12
 28,800 11.16 11.19 11.05 0 0 0
12/08/2021
11.16
 18,800 11.16 11.19 11.12 0 0 0
11/08/2021
11.16
 18,000 11.16 11.19 11.16 0 0 0
10/08/2021
11.16
 11,500 11.12 11.16 11.05 0 0 0
09/08/2021
11.12
 1,600 11.12 11.12 10.95 0 0 0
06/08/2021
11.12
 13,200 11.09 11.12 10.91 0 0 0
05/08/2021
11.09
 6,000 11.05 11.12 11.05 0 0 0
04/08/2021
11.05
 0 11.05 11.05 11.05 0 0 0
03/08/2021
11.05
 16,500 10.91 11.05 11.05 0 0 0
02/08/2021
10.91
 8,700 11.05 11.12 10.91 0 0 0
30/07/2021
11.05
 66,700 10.88 11.05 10.91 0 0 0
29/07/2021
10.88
 51,600 11.05 11.05 10.77 0 0 0
28/07/2021
11.05
 23,700 11.05 11.33 10.95 0 0 0
27/07/2021
11.05
 21,200 11.05 11.05 11.05 0 0 0
26/07/2021
11.05
 21,900 11.12 11.12 10.91 0 0 0
23/07/2021
11.12
 200 10.98 11.12 11.12 0 0 0
22/07/2021
10.98
 2,100 10.84 10.98 10.88 0 0 0
21/07/2021
10.84
 4,900 10.77 10.84 10.84 0 4,800 -0.1
20/07/2021
10.77
 61,400 10.77 10.88 10.67 0 0 0
19/07/2021
10.77
 110,200 10.84 10.91 10.74 0 8,400 -0.1
16/07/2021
10.84
 5,000 10.98 10.98 10.84 0 0 0
15/07/2021
10.98
 400 11.05 11.05 10.98 0 0 0
14/07/2021
11.05
 4,400 10.84 11.12 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |