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)
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
31/07/2020
8.41
 7,230 8.47 8.50 8.35 0 0 0
30/07/2020
8.47
 7,570 8.35 8.71 8.35 0 0 0
29/07/2020
8.35
 47,020 8.41 8.41 8.20 0 0 0
28/07/2020
8.41
 3,550 8.32 8.41 8.35 0 0 0
27/07/2020
8.32
 65,810 8.41 8.53 8.26 0 0 0
24/07/2020
8.41
 96,150 8.59 8.59 8.41 0 0 0
23/07/2020
8.59
 20,150 8.59 8.59 8.41 0 0 0
22/07/2020
8.59
 18,730 8.59 8.59 8.29 0 0 0
21/07/2020
8.59
 900 8.56 8.59 8.47 0 0 0
20/07/2020
8.56
 30,080 8.59 8.59 8.47 0 0 0
17/07/2020
8.59
 25,240 8.47 8.59 8.47 0 0 0
16/07/2020
8.47
 10,260 8.47 8.59 8.47 0 0 0
15/07/2020
8.47
 20,440 8.53 8.59 8.47 0 0 0
14/07/2020
8.53
 21,980 8.47 8.53 8.47 0 0 0
13/07/2020
8.47
 520 8.59 8.59 8.47 0 0 0
10/07/2020
8.59
 11,430 8.53 8.59 8.47 0 0 0
09/07/2020
8.53
 5,900 8.47 8.53 8.41 0 0 0
08/07/2020
8.47
 59,650 8.47 8.53 8.44 0 0 0
07/07/2020
8.47
 17,490 8.44 8.47 8.47 0 0 0
06/07/2020
8.44
 26,920 8.41 8.53 8.41 0 0 0
03/07/2020
8.41
 31,110 8.47 8.53 8.41 0 0 0
02/07/2020
8.47
 34,310 8.47 8.47 8.23 0 0 0
01/07/2020
8.47
 19,160 8.41 8.47 8.35 0 0 0
30/06/2020
8.41
 5,850 8.41 8.47 8.35 0 0 0
29/06/2020
8.41
 18,550 8.53 8.53 8.35 0 0 0
26/06/2020
8.53
 15,260 8.53 8.56 8.41 0 0 0
25/06/2020
8.53
 960 8.56 8.56 8.41 0 0 0
24/06/2020
8.56
 12,620 8.47 8.56 8.41 0 0 0
23/06/2020
8.47
 10,090 8.41 8.59 8.41 0 0 0
22/06/2020
8.41
 10,000 8.53 8.53 8.41 0 0 0
19/06/2020
8.53
 1,620 8.47 8.53 8.41 0 0 0
18/06/2020
8.47
 27,980 8.47 8.47 8.41 0 0 0
17/06/2020
8.47
 49,830 8.41 8.56 8.41 0 0 0
16/06/2020
8.41
 42,720 8.32 8.65 8.41 0 0 0
15/06/2020
8.32
 14,010 8.41 8.80 8.11 0 0 0
12/06/2020
8.41
 12,950 8.59 8.59 8.23 0 0 0
11/06/2020
8.59
 93,080 8.56 8.71 8.35 0 0 0
10/06/2020
8.56
 8,310 8.71 8.71 8.53 0 0 0
09/06/2020
8.71
 6,560 8.68 8.71 8.53 0 0 0
08/06/2020
8.68
 300 8.62 8.68 8.68 0 0 0
05/06/2020
8.62
 9,130 8.53 8.65 8.53 0 0 0
04/06/2020
8.53
 209,880 8.53 8.53 8.53 0 0 0
03/06/2020
8.53
 22,520 8.65 8.71 8.41 0 0 0
02/06/2020
8.65
 4,170 8.65 8.65 8.53 0 0 0
01/06/2020
8.65
 1,110 8.65 8.65 8.41 0 0 0
29/05/2020
8.65
 540 8.59 8.68 8.59 0 0 0
28/05/2020
8.59
 10,170 8.59 8.95 8.59 0 0 0
27/05/2020
8.59
 20,350 8.59 8.71 8.59 0 0 0
26/05/2020
8.59
 4,820 8.59 8.71 8.53 0 0 0
25/05/2020
8.59
 14,530 8.59 8.59 8.59 0 0 0
22/05/2020
8.59
 14,000 8.59 8.59 8.53 0 0 0
21/05/2020
8.59
 480 8.59 8.59 8.59 0 0 0
20/05/2020
8.59
 12,910 8.65 8.65 8.41 0 0 0
19/05/2020
8.65
 9,910 8.53 8.65 8.53 0 0 0
18/05/2020
8.53
 14,850 8.41 8.53 8.41 0 0 0
15/05/2020
8.41
 11,000 8.62 8.62 8.41 0 0 0
14/05/2020
8.62
 3,380 8.62 8.68 8.47 0 0 0
13/05/2020
8.62
 4,390 8.53 8.77 8.41 0 0 0
12/05/2020
8.53
 19,710 8.53 8.89 8.41 0 0 0
11/05/2020
8.53
 18,320 8.47 8.53 8.41 0 0 0
08/05/2020
8.47
 14,740 8.47 8.47 8.41 0 0 0
07/05/2020
8.47
 30 8.47 8.50 8.26 0 0 0
06/05/2020
8.47
 11,380 8.38 8.47 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |