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)
04/11/2020
9.55
 17,300 9.49 9.55 9.28 40 0 0.0
03/11/2020
9.49
 14,940 9.52 9.67 9.43 20 0 0.0
02/11/2020
9.52
 90,040 9.52 9.61 9.40 40 0 0.0
30/10/2020
9.52
 4,380 9.40 9.95 9.37 40 0 0.0
29/10/2020
9.40
 41,390 9.40 9.55 9.40 60 0 0.0
28/10/2020
9.40
 12,400 9.61 9.61 9.40 40 0 0.0
27/10/2020
9.61
 2,290 9.64 9.70 9.61 40 0 0.0
26/10/2020
9.64
 60,960 9.49 9.70 9.61 40 0 0.0
23/10/2020
9.49
 23,540 9.55 9.70 9.49 40 0 0.0
22/10/2020
9.55
 83,770 9.58 9.70 9.46 20 0 0.0
21/10/2020
9.58
 23,320 9.58 9.67 9.49 40 0 0.0
20/10/2020
9.58
 31,950 9.67 9.70 9.49 40 0 0.0
19/10/2020
9.67
 8,900 9.70 9.70 9.52 40 0 0.0
16/10/2020
9.70
 29,630 9.70 9.76 9.40 20 0 0.0
15/10/2020
9.70
 86,510 9.52 9.95 9.64 20 0 0.0
14/10/2020
9.52
 10,710 9.52 9.73 9.52 20 0 0.0
13/10/2020
9.52
 11,920 9.40 9.52 9.46 20 0 0.0
12/10/2020
9.40
 20,400 9.40 9.46 9.37 20 0 0.0
09/10/2020
9.40
 11,650 9.52 9.52 9.40 20 0 0.0
08/10/2020
9.52
 36,770 9.43 9.52 9.43 20 0 0.0
07/10/2020
9.43
 7,910 9.49 9.79 9.40 0 0 0
06/10/2020
9.49
 1,200 9.49 9.49 9.49 0 0 0
05/10/2020
9.49
 34,680 9.49 9.79 9.46 0 0 0
02/10/2020
9.49
 1,620 9.49 9.49 9.49 0 0 0
01/10/2020
9.49
 35,100 9.46 9.49 9.40 0 0 0
30/09/2020
9.46
 43,810 9.46 9.58 9.43 0 0 0
29/09/2020
9.46
 10,000 9.52 9.52 9.46 0 0 0
28/09/2020
9.52
 36,990 9.43 9.58 9.40 0 0 0
25/09/2020
9.43
 46,990 9.46 9.70 9.43 4,450 0 0.1
24/09/2020
9.46
 77,540 9.49 9.52 9.40 0 0 0
23/09/2020
9.49
 39,690 9.46 9.49 9.25 50 0 0.0
22/09/2020
9.46
 30,220 9.46 9.46 9.31 60 0 0.0
21/09/2020
9.46
 19,670 9.40 9.58 9.40 40 0 0.0
18/09/2020
9.40
 52,920 9.37 9.40 9.37 0 0 0
17/09/2020
9.37
 17,170 9.40 9.58 9.37 0 0 0
16/09/2020
9.40
 114,770 9.52 9.52 9.40 0 0 0
15/09/2020
9.52
 35,720 9.46 9.64 9.43 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 11%
14/09/2020
9.46
 45,140 8.64 9.46 9.28 0 0 0
11/09/2020
8.64
 270 8.61 8.70 8.61 0 0 0
10/09/2020
8.61
 12,940 8.61 8.61 8.56 0 0 0
09/09/2020
8.61
 41,120 8.61 8.67 8.50 0 0 0
08/09/2020
8.61
 21,010 8.61 8.70 8.56 0 0 0
07/09/2020
8.61
 24,080 8.50 8.61 8.50 0 0 0
04/09/2020
8.50
 48,160 8.50 8.56 8.39 0 0 0
03/09/2020
8.50
 42,150 8.42 8.50 8.39 0 0 0
01/09/2020
8.42
 14,350 8.45 8.59 8.33 0 0 0
31/08/2020
8.45
 41,000 8.45 8.45 8.33 0 0 0
28/08/2020
8.45
 8,750 8.45 9.01 8.39 0 0 0
27/08/2020
8.45
 40,530 8.28 8.50 8.28 0 0 0
26/08/2020
8.28
 59,240 8.28 8.39 8.28 0 0 0
25/08/2020
8.28
 2,530 8.33 8.45 8.28 0 0 0
24/08/2020
8.33
 20,660 8.16 8.39 8.16 0 0 0
21/08/2020
8.16
 33,210 8.14 8.19 8.16 0 0 0
20/08/2020
8.14
 10,950 8.14 8.59 8.11 0 0 0
19/08/2020
8.14
 29,230 8.14 8.16 8.11 0 0 0
18/08/2020
8.14
 43,930 8.02 8.16 8.05 0 0 0
17/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
14/08/2020
8.02
 37,280 8.02 8.05 7.94 0 0 0
13/08/2020
8.02
 7,100 7.97 8.22 7.97 0 0 0
12/08/2020
7.97
 52,640 7.94 7.99 7.94 0 0 0
11/08/2020
7.94
 40,620 7.97 8.08 7.85 0 0 0
10/08/2020
7.97
 19,640 7.88 7.97 7.88 0 2,200 -0.0
07/08/2020
7.88
 19,150 7.88 7.88 7.88 0 0 0
06/08/2020
7.88
 99,840 7.88 7.88 7.83 0 0 0
05/08/2020
7.88
 58,260 7.88 7.88 7.83 0 0 0
04/08/2020
7.88
 19,540 7.83 7.91 7.83 0 0 0
03/08/2020
7.83
 8,100 7.88 8.05 7.83 0 0 0
31/07/2020
7.88
 7,230 7.94 7.97 7.83 0 0 0
30/07/2020
7.94
 7,570 7.83 8.16 7.83 0 0 0
29/07/2020
7.83
 47,020 7.88 7.88 7.69 0 0 0
28/07/2020
7.88
 3,550 7.80 7.88 7.83 0 0 0
27/07/2020
7.80
 65,810 7.88 7.99 7.74 0 0 0
24/07/2020
7.88
 96,150 8.05 8.05 7.88 0 0 0
23/07/2020
8.05
 20,150 8.05 8.05 7.88 0 0 0
22/07/2020
8.05
 18,730 8.05 8.05 7.77 0 0 0
21/07/2020
8.05
 900 8.02 8.05 7.94 0 0 0
20/07/2020
8.02
 30,080 8.05 8.05 7.94 0 0 0
17/07/2020
8.05
 25,240 7.94 8.05 7.94 0 0 0
16/07/2020
7.94
 10,260 7.94 8.05 7.94 0 0 0
15/07/2020
7.94
 20,440 7.99 8.05 7.94 0 0 0
14/07/2020
7.99
 21,980 7.94 7.99 7.94 0 0 0
13/07/2020
7.94
 520 8.05 8.05 7.94 0 0 0
10/07/2020
8.05
 11,430 7.99 8.05 7.94 0 0 0
09/07/2020
7.99
 5,900 7.94 7.99 7.88 0 0 0
08/07/2020
7.94
 59,650 7.94 7.99 7.91 0 0 0
07/07/2020
7.94
 17,490 7.91 7.94 7.94 0 0 0
06/07/2020
7.91
 26,920 7.88 7.99 7.88 0 0 0
03/07/2020
7.88
 31,110 7.94 7.99 7.88 0 0 0
02/07/2020
7.94
 34,310 7.94 7.94 7.71 0 0 0
01/07/2020
7.94
 19,160 7.88 7.94 7.83 0 0 0
30/06/2020
7.88
 5,850 7.88 7.94 7.83 0 0 0
29/06/2020
7.88
 18,550 7.99 7.99 7.83 0 0 0
26/06/2020
7.99
 15,260 7.99 8.02 7.88 0 0 0
25/06/2020
7.99
 960 8.02 8.02 7.88 0 0 0
24/06/2020
8.02
 12,620 7.94 8.02 7.88 0 0 0
23/06/2020
7.94
 10,090 7.88 8.05 7.88 0 0 0
22/06/2020
7.88
 10,000 7.99 7.99 7.88 0 0 0
19/06/2020
7.99
 1,620 7.94 7.99 7.88 0 0 0
18/06/2020
7.94
 27,980 7.94 7.94 7.88 0 0 0
17/06/2020
7.94
 49,830 7.88 8.02 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |