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)
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
12/11/2020
10.36
 103,090 10.29 10.36 10.23 20 0 0.0
11/11/2020
10.29
 67,490 10.36 10.36 10.16 0 0 0
10/11/2020
10.36
 153,630 10.16 10.36 10.03 40 0 0.0
09/11/2020
10.16
 110,060 10.10 10.23 10.03 40 0 0.0
06/11/2020
10.10
 36,300 10.03 10.16 10.10 40 0 0.0
05/11/2020
10.03
 55,430 10.20 10.36 10.03 40 0 0.0
04/11/2020
10.20
 17,300 10.13 10.20 9.90 40 0 0.0
03/11/2020
10.13
 14,940 10.16 10.33 10.07 20 0 0.0
02/11/2020
10.16
 90,040 10.16 10.26 10.03 40 0 0.0
30/10/2020
10.16
 4,380 10.03 10.62 10.00 40 0 0.0
29/10/2020
10.03
 41,390 10.03 10.20 10.03 60 0 0.0
28/10/2020
10.03
 12,400 10.26 10.26 10.03 40 0 0.0
27/10/2020
10.26
 2,290 10.29 10.36 10.26 40 0 0.0
26/10/2020
10.29
 60,960 10.13 10.36 10.26 40 0 0.0
23/10/2020
10.13
 23,540 10.20 10.36 10.13 40 0 0.0
22/10/2020
10.20
 83,770 10.23 10.36 10.10 20 0 0.0
21/10/2020
10.23
 23,320 10.23 10.33 10.13 40 0 0.0
20/10/2020
10.23
 31,950 10.33 10.36 10.13 40 0 0.0
19/10/2020
10.33
 8,900 10.36 10.36 10.16 40 0 0.0
16/10/2020
10.36
 29,630 10.36 10.42 10.03 20 0 0.0
15/10/2020
10.36
 86,510 10.16 10.62 10.29 20 0 0.0
14/10/2020
10.16
 10,710 10.16 10.39 10.16 20 0 0.0
13/10/2020
10.16
 11,920 10.03 10.16 10.10 20 0 0.0
12/10/2020
10.03
 20,400 10.03 10.10 10.00 20 0 0.0
09/10/2020
10.03
 11,650 10.16 10.16 10.03 20 0 0.0
08/10/2020
10.16
 36,770 10.07 10.16 10.07 20 0 0.0
07/10/2020
10.07
 7,910 10.13 10.45 10.03 0 0 0
06/10/2020
10.13
 1,200 10.13 10.13 10.13 0 0 0
05/10/2020
10.13
 34,680 10.13 10.45 10.10 0 0 0
02/10/2020
10.13
 1,620 10.13 10.13 10.13 0 0 0
01/10/2020
10.13
 35,100 10.10 10.13 10.03 0 0 0
30/09/2020
10.10
 43,810 10.10 10.23 10.07 0 0 0
29/09/2020
10.10
 10,000 10.16 10.16 10.10 0 0 0
28/09/2020
10.16
 36,990 10.07 10.23 10.03 0 0 0
25/09/2020
10.07
 46,990 10.10 10.36 10.07 4,450 0 0.1
24/09/2020
10.10
 77,540 10.13 10.16 10.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |