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)
09/04/2021
11.40
 23,600 11.26 11.40 11.26 4,500 0 0.1
08/04/2021
11.26
 27,900 11.26 11.26 11.19 0 0 0
07/04/2021
11.26
 16,300 11.19 11.26 11.19 0 0 0
06/04/2021
11.19
 21,100 11.19 11.26 11.12 0 0 0
05/04/2021
11.19
 7,200 11.54 11.54 11.09 0 0 0
02/04/2021
11.54
 50,300 11.16 11.54 11.16 3,200 0 0.1
01/04/2021
11.16
 30,200 11.16 11.16 11.12 0 0 0
31/03/2021
11.16
 35,200 11.12 11.16 11.05 0 0 0
30/03/2021
11.12
 20,800 11.12 11.12 11.05 0 0 0
29/03/2021
11.12
 32,700 10.98 11.12 11.02 0 0 0
26/03/2021
10.98
 58,600 11.16 11.16 10.98 1,000 0 0.0
25/03/2021
11.16
 52,500 11.12 11.16 11.05 0 0 0
24/03/2021
11.12
 10,100 11.16 11.16 11.05 1,000 0 0.0
23/03/2021
11.16
 35,900 11.16 11.19 11.09 3,900 0 0.1
22/03/2021
11.16
 19,600 11.12 11.26 11.05 0 0 0
19/03/2021
11.12
 11,700 11.16 11.16 11.12 0 0 0
18/03/2021
11.16
 135,900 11.16 11.16 11.09 0 0 0
17/03/2021
11.16
 38,500 11.19 11.19 11.09 0 0 0
16/03/2021
11.19
 8,400 11.19 11.19 11.05 0 0 0
15/03/2021
11.19
 20,800 11.26 11.30 11.12 0 0 0
12/03/2021
11.26
 35,000 11.19 11.26 11.05 0 0 0
11/03/2021
11.19
 20,300 11.19 11.19 11.12 0 0 0
10/03/2021
11.19
 39,600 11.12 11.19 11.05 0 0 0
09/03/2021
11.12
 95,600 11.12 11.12 11.02 0 0 0
08/03/2021
11.12
 55,800 11.12 11.12 11.05 0 0 0
05/03/2021
11.12
 40,600 11.09 11.16 11.05 0 0 0
04/03/2021
11.09
 78,000 11.12 11.12 11.05 0 0 0
03/03/2021
11.12
 23,600 11.19 11.19 11.09 0 0 0
02/03/2021
11.19
 20,600 11.19 11.19 11.12 0 0 0
01/03/2021
11.19
 3,500 11.26 11.26 11.19 0 0 0
26/02/2021
11.26
 28,900 11.26 11.26 11.19 0 0 0
25/02/2021
11.26
 81,400 11.16 11.26 11.05 0 0 0
24/02/2021
11.16
 19,600 11.12 11.16 11.05 0 0 0
23/02/2021
11.12
 19,300 11.16 11.16 10.95 0 0 0
22/02/2021
11.16
 37,200 11.16 11.19 10.91 0 0 0
19/02/2021
11.16
 44,400 11.19 11.23 11.09 0 0 0
18/02/2021
11.19
 82,300 11.23 11.23 11.12 0 0 0
17/02/2021
11.23
 164,100 11.05 11.23 11.05 0 0 0
09/02/2021
11.05
 32,000 10.84 11.05 10.74 0 0 0
08/02/2021
10.84
 8,300 11.05 11.09 10.84 0 0 0
05/02/2021
11.05
 18,700 10.70 11.16 10.70 0 0 0
04/02/2021
10.70
 11,700 10.98 10.98 10.70 0 0 0
03/02/2021
10.98
 52,100 10.91 11.16 10.84 0 0 0
02/02/2021
10.91
 98,600 10.70 10.91 10.63 0 12,000 -0.2
01/02/2021
10.70
 37,400 10.67 10.98 10.63 0 0 0
29/01/2021
10.67
 44,600 10.53 10.84 10.56 0 0 0
28/01/2021
10.53
 252,500 11.26 11.26 10.53 0 0 0
27/01/2021
11.26
 26,400 11.68 11.72 10.91 0 0 0
26/01/2021
11.68
 92,200 11.44 11.82 11.47 4,800 0 0.1
25/01/2021
11.44
 88,900 11.26 11.47 11.19 0 0 0
22/01/2021
11.26
 149,300 11.16 11.26 11.12 0 0 0
21/01/2021
11.16
 91,800 11.05 11.16 10.91 0 0 0
20/01/2021
11.05
 31,700 10.91 11.37 10.91 0 0 0
19/01/2021
10.91
 118,300 11.02 11.05 10.70 0 0 0
18/01/2021
11.02
 69,900 10.84 11.02 10.84 5,000 0 0.1
15/01/2021
10.84
 29,200 10.98 11.19 10.84 0 0 0
14/01/2021
10.98
 51,300 10.88 11.05 10.67 0 0 0
13/01/2021
10.88
 51,800 10.88 10.88 10.84 0 0 0
12/01/2021
10.88
 84,500 10.84 10.88 10.11 0 0 0
11/01/2021
10.84
 37,000 10.84 10.84 10.84 0 0 0
08/01/2021
10.84
 105,600 10.91 11.05 10.84 0 0 0
07/01/2021
10.91
 61,100 10.88 11.05 10.84 0 0 0
06/01/2021
10.88
 22,700 10.84 10.88 10.74 0 500 -0.0
05/01/2021
10.84
 54,400 10.81 10.84 10.63 0 1,400 -0.0
04/01/2021
10.81
 24,600 10.81 10.81 10.46 7,000 5,600 0.0
31/12/2020
10.81
 27,940 10.84 10.84 10.74 170 0 0.0
30/12/2020
10.84
 38,970 10.77 11.05 10.74 0 40 0
29/12/2020
10.77
 53,960 10.70 11.40 10.70 5,930 0 0.1
28/12/2020
10.70
 108,650 10.74 10.84 10.70 0 140 -0.0
25/12/2020
10.74
 16,010 10.84 10.84 10.67 0 0 0
24/12/2020
10.84
 11,760 10.84 10.98 10.63 0 0 0
23/12/2020
10.84
 59,610 10.70 10.91 10.74 0 0 0
22/12/2020
10.70
 63,020 10.56 10.81 10.56 0 0 0
21/12/2020
10.56
 30,560 10.53 10.63 10.53 0 0 0
18/12/2020
10.53
 46,940 10.42 10.53 10.42 0 0 0
17/12/2020
10.42
 120,970 10.53 10.63 10.42 0 0 0
16/12/2020
10.53
 75,390 10.42 10.56 10.42 0 0 0
15/12/2020
10.42
 56,210 10.46 10.49 10.39 0 0 0
14/12/2020
10.46
 21,580 10.46 10.46 10.39 0 0 0
11/12/2020
10.46
 18,980 10.42 10.46 10.35 0 0 0
10/12/2020
10.42
 22,610 10.42 10.46 10.32 0 0 0
09/12/2020
10.42
 45,540 10.35 10.42 10.35 0 0 0
08/12/2020
10.35
 30,110 10.39 10.39 10.28 0 0 0
07/12/2020
10.39
 72,340 10.42 10.49 10.14 10 0 0.0
04/12/2020
10.42
 30,740 10.42 10.42 10.28 0 0 0
03/12/2020
10.42
 145,660 10.32 10.49 10.25 0 0 0
02/12/2020
10.32
 17,560 10.39 10.39 10.25 0 0 0
01/12/2020
10.39
 23,620 10.35 10.39 10.14 0 0 0
30/11/2020
10.35
 43,760 10.35 10.42 10.35 0 0 0
27/11/2020
10.35
 49,440 10.35 10.35 10.21 0 0 0
26/11/2020
10.35
 49,440 10.39 10.39 10.28 0 0 0
25/11/2020
10.39
 47,050 10.42 10.49 10.28 0 0 0
24/11/2020
10.42
 27,830 10.49 10.49 10.28 0 0 0
23/11/2020
10.49
 56,960 10.49 10.49 10.28 1,500 0 0.0
20/11/2020
10.49
 28,610 10.63 10.63 10.35 0 0 0
19/11/2020
10.63
 19,400 10.63 10.63 10.42 100 0 0.0
18/11/2020
10.63
 32,790 10.77 10.77 10.63 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
10.77
 116,530 10.42 11.12 10.42 0 0 0
16/11/2020
10.42
 94,850 10.36 10.42 10.29 0 0 0
13/11/2020
10.36
 23,590 10.36 10.36 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |