CTCP Sông Ba (sba)

25.15
-0.30
(-1.18%)
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
(2026-07-06) 		-1.05 -3.96% 106,400 0 0
25.15
26.50
25.15
2 tháng
(2026-06-08) 		-1.55 -5.74% 242,800 0 0
25.15
27
25.15
3 tháng
(2026-05-07) 		-0.97 -3.67% 359,800 0 0
25.15
27.90
25.15
6 tháng
(2026-02-06) 		-1.72 -6.32% 1,028,700 0 0
25.15
27.90
25.15
12 tháng
(2025-08-11) 		-2.33 -8.38% 2,754,200 -500 -0.0
25.15
28.29
25.15
24 tháng
(2024-08-15) 		-3.40 -11.80% 6,534,400 -4,800 -0.1
25.15
29.04
25.15
36 tháng
(2023-08-21) 		6.31 32.94% 11,366,300 -20,600 -0.6
18.98
30.77
25.15
60 tháng
(2021-08-31) 		14.38 129.80% 23,413,500 14,972 -3.1
11.07
30.77
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |