CTCP Sông Ba (sba)

29.60
-0.20
(-0.67%)
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
(2025-12-29) 		1.15 4.01% 187,300 -500 -0.0
28.55
30.20
29.60
2 tháng
(2025-12-01) 		1.20 4.20% 230,100 -500 -0.0
27.90
30.20
29.60
3 tháng
(2025-10-30) 		0.80 2.76% 422,400 -500 -0.0
27.90
30.20
29.60
6 tháng
(2025-08-01) 		0.10 0.34% 1,759,900 -500 -0.0
27.90
30.20
29.60
12 tháng
(2025-02-03) 		1.29 4.51% 4,088,400 -4,500 -0.1
27.71
31
29.60
24 tháng
(2024-02-15) 		4.31 16.92% 7,837,300 -4,800 -0.1
25.40
32.85
29.60
36 tháng
(2023-02-13) 		10.37 53.38% 12,579,300 -50,000 -1.8
19.43
32.85
29.60
60 tháng
(2021-02-23) 		18.68 167.93% 26,719,700 133,072 -1.2
10.77
32.85
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
14.10
 15,500 14.17 14.17 14.06 0 0 0
21/01/2022
14.17
 26,600 14.10 14.17 14.06 0 0 0
20/01/2022
14.10
 10,600 14.06 14.17 14.06 0 0 0
19/01/2022
14.06
 13,800 14.02 14.10 14.02 0 0 0
18/01/2022
14.02
 1,000 14.17 14.17 13.95 0 0 0
17/01/2022
14.17
 9,800 14.17 14.17 14.10 10,500 0 0.2
14/01/2022
14.17
 5,300 14.24 14.24 14.10 0 0 0
13/01/2022
14.24
 2,300 14.24 14.24 14.17 0 0 0
12/01/2022
14.24
 14,400 14.24 14.24 13.88 5,900 0 0.1
11/01/2022
14.24
 8,000 14.17 14.24 14.02 0 0 0
10/01/2022
14.17
 12,400 14.17 14.32 14.17 0 0 0
07/01/2022
14.17
 10,300 14.17 14.21 14.17 0 0 0
06/01/2022
14.17
 30,600 14.28 14.28 14.13 0 0 0
05/01/2022
14.28
 8,400 14.32 14.32 14.21 0 0 0
04/01/2022
14.32
 14,600 14.28 14.32 13.36 0 0 0
31/12/2021
14.28
 4,500 14.13 14.28 14.10 0 0 0
30/12/2021
14.13
 19,100 14.06 14.13 14.10 0 0 0
29/12/2021
14.06
 12,400 14.17 14.17 13.95 0 0 0
28/12/2021
14.17
 4,100 14.21 14.24 14.17 0 0 0
27/12/2021
14.21
 23,500 14.17 14.21 14.02 0 0 0
24/12/2021
14.17
 8,400 14.32 14.32 14.17 0 0 0
23/12/2021
14.32
 8,800 14.61 14.61 14.17 0 0 0
22/12/2021
14.61
 24,700 14.65 14.65 14.10 0 0 0
21/12/2021
14.65
 22,200 14.24 14.65 14.24 0 0 0
20/12/2021
14.24
 5,500 14.28 14.28 14.10 0 0 0
17/12/2021
14.28
 7,300 14.32 14.32 14.24 0 0 0
16/12/2021
14.32
 11,400 14.50 14.57 14.32 0 0 0
15/12/2021
14.50
 29,900 14.54 14.54 14.46 0 0 0
14/12/2021
14.54
 23,100 14.61 14.61 14.50 9,400 100 0.2
13/12/2021
14.61
 22,700 14.32 14.61 14.02 18,300 0 0.4
10/12/2021
14.32
 6,500 14.24 14.32 14.10 1,300 0 0.0
09/12/2021
14.24
 11,000 14.24 14.32 13.88 0 0 0
08/12/2021
14.24
 5,200 14.35 14.46 13.95 0 0 0
07/12/2021
14.35
 6,400 14.46 14.46 13.95 0 0 0
06/12/2021
14.46
 32,800 14.32 14.46 14.17 0 0 0
03/12/2021
14.32
 41,300 14.61 14.61 14.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |