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)
05/09/2019
9.01
 25,760 9.01 9.01 8.86 0 0 0
04/09/2019
9.01
 4,940 9.01 9.01 8.83 0 0 0
03/09/2019
9.01
 24,620 9.01 9.01 8.92 0 0 0
30/08/2019
9.01
 23,920 8.80 9.01 8.83 0 0 0
29/08/2019
8.80
 12,780 8.77 8.98 8.77 0 0 0
28/08/2019
8.77
 19,510 8.89 8.95 8.77 0 0 0
27/08/2019
8.89
 30,380 8.95 9.01 8.89 0 0 0
26/08/2019
8.95
 72,550 9.13 9.13 8.77 0 0 0
23/08/2019
9.13
 49,730 9.01 9.13 8.83 0 0 0
22/08/2019
9.01
 36,760 9.10 9.10 8.80 0 0 0
21/08/2019
9.10
 141,430 8.65 9.19 8.65 0 0 0
20/08/2019
8.65
 69,600 8.50 8.65 8.53 0 0 0
19/08/2019
8.50
 8,490 8.47 8.56 8.50 0 0 0
16/08/2019
8.47
 8,180 8.44 8.56 8.47 0 0 0
15/08/2019
8.44
 9,740 8.47 8.47 8.44 0 0 0
14/08/2019
8.47
 25,250 8.47 8.50 8.44 0 0 0
13/08/2019
8.47
 109,910 8.47 8.50 8.41 0 0 0
12/08/2019
8.47
 90,750 8.47 8.50 8.35 0 0 0
09/08/2019
8.47
 33,290 8.44 8.53 8.44 0 0 0
08/08/2019
8.44
 11,950 8.44 8.53 8.44 0 0 0
07/08/2019
8.44
 29,900 8.59 8.59 8.41 0 0 0
06/08/2019
8.59
 12,520 8.47 8.59 8.47 0 0 0
05/08/2019
8.47
 13,740 8.53 8.83 8.35 0 0 0
02/08/2019
8.53
 19,090 8.41 8.53 8.29 0 0 0
01/08/2019
8.41
 2,300 8.41 8.41 8.23 0 0 0
31/07/2019
8.41
 6,050 8.41 8.41 8.23 0 0 0
30/07/2019
8.41
 22,010 8.38 8.41 8.38 0 0 0
29/07/2019
8.38
 24,100 8.23 8.38 8.32 0 0 0
26/07/2019
8.23
 10,640 8.35 8.35 8.17 0 0 0
25/07/2019
8.35
 15,200 8.47 8.47 8.35 0 0 0
24/07/2019
8.47
 5,170 8.50 8.50 8.17 0 0 0
23/07/2019
8.50
 20,620 8.53 8.53 8.05 0 0 0
22/07/2019
8.53
 56,350 8.35 8.59 8.29 0 0 0
19/07/2019
8.35
 38,330 8.29 8.38 8.29 0 0 0
18/07/2019
8.29
 39,910 8.29 8.35 8.29 0 260 -0.0
17/07/2019
8.29
 33,560 8.29 8.35 8.29 0 0 0
16/07/2019
8.29
 57,970 8.29 8.32 8.29 0 0 0
15/07/2019
8.29
 10,250 8.29 8.29 8.29 0 0 0
12/07/2019
8.29
 4,440 8.20 8.29 8.17 0 0 0
11/07/2019
8.20
 12,400 8.32 8.32 8.14 0 0 0
10/07/2019
8.32
 49,050 8.35 8.35 8.29 0 0 0
09/07/2019
8.35
 53,310 8.35 8.35 8.02 0 0 0
08/07/2019
8.35
 9,460 8.35 8.35 8.29 0 0 0
05/07/2019
8.35
 65,280 8.32 8.35 8.32 0 0 0
04/07/2019
8.32
 37,280 8.29 8.32 8.29 0 0 0
03/07/2019
8.29
 34,350 8.35 8.35 8.29 50 0 0.0
02/07/2019
8.35
 110,920 8.35 8.35 8.29 0 0 0
01/07/2019
8.35
 19,760 8.32 8.35 8.29 0 0 0
28/06/2019
8.32
 26,570 8.32 8.35 8.29 0 0 0
27/06/2019
8.32
 40,850 8.29 8.32 8.29 0 0 0
26/06/2019
8.29
 7,660 8.41 8.41 8.29 0 0 0
25/06/2019
8.41
 19,580 8.32 8.41 8.29 0 0 0
24/06/2019
8.32
 69,450 8.41 8.41 8.32 0 0 0
21/06/2019
8.41
 28,940 8.32 8.41 8.29 0 0 0
20/06/2019
8.32
 12,480 8.29 8.35 8.32 0 0 0
19/06/2019
8.29
 2,230 8.29 8.35 8.29 0 0 0
18/06/2019
8.29
 61,960 8.29 8.35 8.29 0 0 0
17/06/2019
8.29
 39,060 8.20 8.29 8.20 0 0 0
14/06/2019
8.20
 11,770 8.26 8.26 8.17 0 0 0
13/06/2019
8.26
 2,740 8.23 8.26 8.20 0 0 0
12/06/2019
8.23
 14,510 8.26 8.29 8.17 0 0 0
11/06/2019
8.26
 41,540 8.32 8.35 8.26 0 0 0
10/06/2019
8.32
 19,080 8.35 8.35 8.32 0 0 0
07/06/2019
8.35
 57,370 8.29 8.35 8.20 0 0 0
06/06/2019
8.29
 29,230 8.32 8.35 8.29 0 0 0
05/06/2019
8.32
 21,090 8.35 8.35 8.32 0 0 0
04/06/2019
8.35
 39,970 8.35 8.41 8.35 0 0 0
03/06/2019
8.35
 40,390 8.38 8.41 8.35 0 0 0
31/05/2019
8.38
 15,900 8.41 8.47 8.38 0 0 0
30/05/2019
8.41
 43,520 8.41 8.41 8.38 0 200 -0.0
29/05/2019
8.41
 40,460 8.38 8.47 8.38 0 0 0
28/05/2019
8.38
 37,430 8.53 8.53 8.38 0 0 0
27/05/2019
8.53
 17,120 8.53 8.53 8.35 0 0 0
24/05/2019
8.53
 8,440 8.53 8.53 8.35 0 0 0
23/05/2019
8.53
 60,620 8.35 8.53 8.32 0 0 0
22/05/2019
8.35
 3,740 8.32 8.35 8.29 0 0 0
21/05/2019
8.32
 20,460 8.53 8.53 8.29 0 0 0
20/05/2019
8.53
 16,340 8.65 8.65 8.41 0 0 0
17/05/2019
8.65
 2,350 8.62 8.65 8.35 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
16/05/2019
8.62
 27,020 8.35 8.71 8.35 0 0 0
15/05/2019
8.35
 16,660 8.38 8.38 8.30 0 0 0
14/05/2019
8.38
 14,660 8.30 8.41 8.22 0 0 0
13/05/2019
8.30
 25,210 8.33 8.33 8.30 0 0 0
10/05/2019
8.33
 22,400 8.33 8.41 8.30 0 0 0
09/05/2019
8.33
 14,650 8.41 8.41 8.33 0 0 0
08/05/2019
8.41
 19,900 8.30 8.41 8.33 0 0 0
07/05/2019
8.30
 16,650 8.30 8.41 8.30 0 0 0
06/05/2019
8.30
 121,190 8.13 8.41 8.19 0 0 0
03/05/2019
8.13
 11,530 8.13 8.13 8.13 0 0 0
02/05/2019
8.13
 10,920 8.13 8.35 8.08 0 100 -0.0
26/04/2019
8.13
 2,790 8.08 8.13 8.13 0 0 0
25/04/2019
8.08
 43,580 8.02 8.08 8.02 0 0 0
24/04/2019
8.02
 5,420 8.02 8.02 8.02 0 0 0
23/04/2019
8.02
 4,370 7.99 8.19 7.99 0 0 0
22/04/2019
7.99
 10,060 8.02 8.13 7.99 0 0 0
19/04/2019
8.02
 30,300 7.99 8.13 8.02 0 0 0
18/04/2019
7.99
 21,680 8.02 8.02 7.99 0 0 0
17/04/2019
8.02
 7,600 8.02 8.08 8.02 0 0 0
16/04/2019
8.02
 1,610 8.02 8.02 7.97 0 0 0
12/04/2019
8.02
 4,000 8.08 8.08 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |