CTCP Sông Ba (sba)

28.20
0
(0%)
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
(2026-02-11) 		-0.15 -0.53% 201,400 0 0
28.15
28.65
28.20
2 tháng
(2026-01-12) 		-0.50 -1.74% 496,800 -500 -0.0
28.05
30.20
28.20
3 tháng
(2025-12-15) 		0.40 1.43% 563,800 -500 -0.0
27.90
30.20
28.20
6 tháng
(2025-09-15) 		-0.70 -2.41% 1,142,900 -500 -0.0
27.90
30.20
28.20
12 tháng
(2025-03-18) 		-0.26 -0.92% 3,743,200 -4,500 -0.1
27.71
31
28.20
24 tháng
(2024-03-25) 		-0.66 -2.28% 7,764,700 -4,800 -0.1
27.71
32.85
28.20
36 tháng
(2023-03-29) 		7.97 39.22% 12,584,700 -50,000 -1.3
19.67
32.85
28.20
60 tháng
(2021-04-08) 		17.04 151.29% 25,898,100 123,972 -1.3
10.77
32.85
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
10.13
 39,690 10.10 10.13 9.87 50 0 0.0
22/09/2020
10.10
 30,220 10.10 10.10 9.94 60 0 0.0
21/09/2020
10.10
 19,670 10.03 10.23 10.03 40 0 0.0
18/09/2020
10.03
 52,920 10.00 10.03 10.00 0 0 0
17/09/2020
10.00
 17,170 10.03 10.23 10.00 0 0 0
16/09/2020
10.03
 114,770 10.16 10.16 10.03 0 0 0
15/09/2020
10.16
 35,720 10.10 10.29 10.07 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 11%
14/09/2020
10.10
 45,140 9.22 10.10 9.90 0 0 0
11/09/2020
9.22
 270 9.19 9.29 9.19 0 0 0
10/09/2020
9.19
 12,940 9.19 9.19 9.13 0 0 0
09/09/2020
9.19
 41,120 9.19 9.26 9.07 0 0 0
08/09/2020
9.19
 21,010 9.19 9.29 9.13 0 0 0
07/09/2020
9.19
 24,080 9.07 9.19 9.07 0 0 0
04/09/2020
9.07
 48,160 9.07 9.13 8.95 0 0 0
03/09/2020
9.07
 42,150 8.98 9.07 8.95 0 0 0
01/09/2020
8.98
 14,350 9.01 9.16 8.89 0 0 0
31/08/2020
9.01
 41,000 9.01 9.01 8.89 0 0 0
28/08/2020
9.01
 8,750 9.01 9.62 8.95 0 0 0
27/08/2020
9.01
 40,530 8.83 9.07 8.83 0 0 0
26/08/2020
8.83
 59,240 8.83 8.95 8.83 0 0 0
25/08/2020
8.83
 2,530 8.89 9.01 8.83 0 0 0
24/08/2020
8.89
 20,660 8.71 8.95 8.71 0 0 0
21/08/2020
8.71
 33,210 8.68 8.74 8.71 0 0 0
20/08/2020
8.68
 10,950 8.68 9.16 8.65 0 0 0
19/08/2020
8.68
 29,230 8.68 8.71 8.65 0 0 0
18/08/2020
8.68
 43,930 8.56 8.71 8.59 0 0 0
17/08/2020
8.56
 0 8.56 8.56 8.56 0 0 0
14/08/2020
8.56
 37,280 8.56 8.59 8.47 0 0 0
13/08/2020
8.56
 7,100 8.50 8.77 8.50 0 0 0
12/08/2020
8.50
 52,640 8.47 8.53 8.47 0 0 0
11/08/2020
8.47
 40,620 8.50 8.62 8.38 0 0 0
10/08/2020
8.50
 19,640 8.41 8.50 8.41 0 2,200 -0.0
07/08/2020
8.41
 19,150 8.41 8.41 8.41 0 0 0
06/08/2020
8.41
 99,840 8.41 8.41 8.35 0 0 0
05/08/2020
8.41
 58,260 8.41 8.41 8.35 0 0 0
04/08/2020
8.41
 19,540 8.35 8.44 8.35 0 0 0
03/08/2020
8.35
 8,100 8.41 8.59 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |