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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |