CTCP Sông Ba (sba)

27
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
(2026-05-20) 		0.53 2.02% 99,500 0 0
26.47
27.90
27
2 tháng
(2026-04-20) 		0.21 0.77% 229,700 0 0
26.23
27.90
27
3 tháng
(2026-03-23) 		0.58 2.20% 339,400 0 0
26.23
27.90
27
6 tháng
(2025-12-22) 		0.21 0.77% 1,073,600 -500 -0.0
26.23
28.29
27
12 tháng
(2025-06-24) 		-0.73 -2.63% 3,150,300 -500 -0.0
26.14
28.29
27
24 tháng
(2024-07-01) 		-2.21 -7.57% 6,958,700 -4,800 -0.1
25.96
29.43
27
36 tháng
(2023-07-05) 		7.86 41.04% 12,053,800 -30,600 -0.8
18.94
30.77
27
60 tháng
(2021-07-15) 		16.71 162.43% 24,194,900 5,772 -3.2
10.09
30.77
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
10.45
 30,200 10.45 10.45 10.42 0 0 0
31/03/2021
10.45
 35,200 10.42 10.45 10.35 0 0 0
30/03/2021
10.42
 20,800 10.42 10.42 10.35 0 0 0
29/03/2021
10.42
 32,700 10.29 10.42 10.32 0 0 0
26/03/2021
10.29
 58,600 10.45 10.45 10.29 1,000 0 0.0
25/03/2021
10.45
 52,500 10.42 10.45 10.35 0 0 0
24/03/2021
10.42
 10,100 10.45 10.45 10.35 1,000 0 0.0
23/03/2021
10.45
 35,900 10.45 10.49 10.39 3,900 0 0.1
22/03/2021
10.45
 19,600 10.42 10.55 10.35 0 0 0
19/03/2021
10.42
 11,700 10.45 10.45 10.42 0 0 0
18/03/2021
10.45
 135,900 10.45 10.45 10.39 0 0 0
17/03/2021
10.45
 38,500 10.49 10.49 10.39 0 0 0
16/03/2021
10.49
 8,400 10.49 10.49 10.35 0 0 0
15/03/2021
10.49
 20,800 10.55 10.58 10.42 0 0 0
12/03/2021
10.55
 35,000 10.49 10.55 10.35 0 0 0
11/03/2021
10.49
 20,300 10.49 10.49 10.42 0 0 0
10/03/2021
10.49
 39,600 10.42 10.49 10.35 0 0 0
09/03/2021
10.42
 95,600 10.42 10.42 10.32 0 0 0
08/03/2021
10.42
 55,800 10.42 10.42 10.35 0 0 0
05/03/2021
10.42
 40,600 10.39 10.45 10.35 0 0 0
04/03/2021
10.39
 78,000 10.42 10.42 10.35 0 0 0
03/03/2021
10.42
 23,600 10.49 10.49 10.39 0 0 0
02/03/2021
10.49
 20,600 10.49 10.49 10.42 0 0 0
01/03/2021
10.49
 3,500 10.55 10.55 10.49 0 0 0
26/02/2021
10.55
 28,900 10.55 10.55 10.49 0 0 0
25/02/2021
10.55
 81,400 10.45 10.55 10.35 0 0 0
24/02/2021
10.45
 19,600 10.42 10.45 10.35 0 0 0
23/02/2021
10.42
 19,300 10.45 10.45 10.26 0 0 0
22/02/2021
10.45
 37,200 10.45 10.49 10.22 0 0 0
19/02/2021
10.45
 44,400 10.49 10.52 10.39 0 0 0
18/02/2021
10.49
 82,300 10.52 10.52 10.42 0 0 0
17/02/2021
10.52
 164,100 10.35 10.52 10.35 0 0 0
09/02/2021
10.35
 32,000 10.16 10.35 10.06 0 0 0
08/02/2021
10.16
 8,300 10.35 10.39 10.16 0 0 0
05/02/2021
10.35
 18,700 10.03 10.45 10.03 0 0 0
04/02/2021
10.03
 11,700 10.29 10.29 10.03 0 0 0
03/02/2021
10.29
 52,100 10.22 10.45 10.16 0 0 0
02/02/2021
10.22
 98,600 10.03 10.22 9.96 0 12,000 -0.2
01/02/2021
10.03
 37,400 9.99 10.29 9.96 0 0 0
29/01/2021
9.99
 44,600 9.86 10.16 9.90 0 0 0
28/01/2021
9.86
 252,500 10.55 10.55 9.86 0 0 0
27/01/2021
10.55
 26,400 10.94 10.98 10.22 0 0 0
26/01/2021
10.94
 92,200 10.71 11.07 10.75 4,800 0 0.1
25/01/2021
10.71
 88,900 10.55 10.75 10.49 0 0 0
22/01/2021
10.55
 149,300 10.45 10.55 10.42 0 0 0
21/01/2021
10.45
 91,800 10.35 10.45 10.22 0 0 0
20/01/2021
10.35
 31,700 10.22 10.65 10.22 0 0 0
19/01/2021
10.22
 118,300 10.32 10.35 10.03 0 0 0
18/01/2021
10.32
 69,900 10.16 10.32 10.16 5,000 0 0.1
15/01/2021
10.16
 29,200 10.29 10.49 10.16 0 0 0
14/01/2021
10.29
 51,300 10.19 10.35 9.99 0 0 0
13/01/2021
10.19
 51,800 10.19 10.19 10.16 0 0 0
12/01/2021
10.19
 84,500 10.16 10.19 9.47 0 0 0
11/01/2021
10.16
 37,000 10.16 10.16 10.16 0 0 0
08/01/2021
10.16
 105,600 10.22 10.35 10.16 0 0 0
07/01/2021
10.22
 61,100 10.19 10.35 10.16 0 0 0
06/01/2021
10.19
 22,700 10.16 10.19 10.06 0 500 -0.0
05/01/2021
10.16
 54,400 10.12 10.16 9.96 0 1,400 -0.0
04/01/2021
10.12
 24,600 10.12 10.12 9.80 7,000 5,600 0.0
31/12/2020
10.12
 27,940 10.16 10.16 10.06 170 0 0.0
30/12/2020
10.16
 38,970 10.09 10.35 10.06 0 40 0
29/12/2020
10.09
 53,960 10.03 10.68 10.03 5,930 0 0.1
28/12/2020
10.03
 108,650 10.06 10.16 10.03 0 140 -0.0
25/12/2020
10.06
 16,010 10.16 10.16 9.99 0 0 0
24/12/2020
10.16
 11,760 10.16 10.29 9.96 0 0 0
23/12/2020
10.16
 59,610 10.03 10.22 10.06 0 0 0
22/12/2020
10.03
 63,020 9.90 10.12 9.90 0 0 0
21/12/2020
9.90
 30,560 9.86 9.96 9.86 0 0 0
18/12/2020
9.86
 46,940 9.76 9.86 9.76 0 0 0
17/12/2020
9.76
 120,970 9.86 9.96 9.76 0 0 0
16/12/2020
9.86
 75,390 9.76 9.90 9.76 0 0 0
15/12/2020
9.76
 56,210 9.80 9.83 9.73 0 0 0
14/12/2020
9.80
 21,580 9.80 9.80 9.73 0 0 0
11/12/2020
9.80
 18,980 9.76 9.80 9.70 0 0 0
10/12/2020
9.76
 22,610 9.76 9.80 9.67 0 0 0
09/12/2020
9.76
 45,540 9.70 9.76 9.70 0 0 0
08/12/2020
9.70
 30,110 9.73 9.73 9.63 0 0 0
07/12/2020
9.73
 72,340 9.76 9.83 9.50 10 0 0.0
04/12/2020
9.76
 30,740 9.76 9.76 9.63 0 0 0
03/12/2020
9.76
 145,660 9.67 9.83 9.60 0 0 0
02/12/2020
9.67
 17,560 9.73 9.73 9.60 0 0 0
01/12/2020
9.73
 23,620 9.70 9.73 9.50 0 0 0
30/11/2020
9.70
 43,760 9.70 9.76 9.70 0 0 0
27/11/2020
9.70
 49,440 9.70 9.70 9.57 0 0 0
26/11/2020
9.70
 49,440 9.73 9.73 9.63 0 0 0
25/11/2020
9.73
 47,050 9.76 9.83 9.63 0 0 0
24/11/2020
9.76
 27,830 9.83 9.83 9.63 0 0 0
23/11/2020
9.83
 56,960 9.83 9.83 9.63 1,500 0 0.0
20/11/2020
9.83
 28,610 9.96 9.96 9.70 0 0 0
19/11/2020
9.96
 19,400 9.96 9.96 9.76 100 0 0.0
18/11/2020
9.96
 32,790 10.09 10.09 9.96 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
10.09
 116,530 9.76 10.42 9.76 0 0 0
16/11/2020
9.76
 94,850 9.70 9.76 9.64 0 0 0
13/11/2020
9.70
 23,590 9.70 9.70 9.67 0 0 0
12/11/2020
9.70
 103,090 9.64 9.70 9.58 20 0 0.0
11/11/2020
9.64
 67,490 9.70 9.70 9.52 0 0 0
10/11/2020
9.70
 153,630 9.52 9.70 9.40 40 0 0.0
09/11/2020
9.52
 110,060 9.46 9.58 9.40 40 0 0.0
06/11/2020
9.46
 36,300 9.40 9.52 9.46 40 0 0.0
05/11/2020
9.40
 55,430 9.55 9.70 9.40 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |