CTCP Sông Ba (sba)

29.60
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
(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)
25/06/2018
8.08
 58,700 8.19 8.24 8.08 39,950 0 0.6
22/06/2018
8.19
 8,660 8.02 8.19 8.10 0 0 0
21/06/2018
8.02
 36,000 8.19 8.19 8.02 30,050 0 0.4
20/06/2018
8.19
 38,970 8.13 8.19 8.02 0 0 0
19/06/2018
8.13
 11,350 8.13 8.19 8.08 0 0 0
18/06/2018
8.13
 18,810 8.19 8.19 8.13 0 0 0
15/06/2018
8.19
 7,200 8.19 8.19 8.19 0 0 0
14/06/2018
8.19
 15,600 8.19 8.19 8.19 0 0 0
13/06/2018
8.19
 11,530 8.19 8.27 8.19 1,000 0 0.0
12/06/2018
8.19
 50,610 8.19 8.27 8.19 6,000 0 0.1
11/06/2018
8.19
 43,830 8.24 8.30 8.19 0 0 0
08/06/2018
8.24
 126,520 8.22 8.24 8.24 2,700 0 0.0
07/06/2018
8.22
 5,270 8.22 8.27 8.22 0 0 0
06/06/2018
8.22
 26,530 8.19 8.27 8.19 0 0 0
05/06/2018
8.19
 14,270 8.27 8.27 8.19 0 0 0
04/06/2018
8.27
 21,750 8.19 8.27 8.13 0 0 0
01/06/2018
8.19
 15,040 8.19 8.19 8.13 0 0 0
31/05/2018
8.19
 8,250 8.22 8.30 8.13 0 0 0
30/05/2018
8.22
 18,030 8.19 8.24 8.19 0 0 0
29/05/2018
8.19
 31,070 8.19 8.30 8.02 0 0 0
28/05/2018
8.19
 31,310 8.19 8.24 8.19 0 0 0
25/05/2018
8.19
 54,550 8.24 8.30 8.13 0 4,430 -0.1
24/05/2018
8.24
 47,240 8.35 8.35 8.24 0 0 0
23/05/2018
8.35
 71,750 8.41 8.41 8.30 0 200 -0.0
22/05/2018
8.41
 28,030 8.35 8.44 8.35 0 0 0
21/05/2018
8.35
 181,410 8.44 8.44 8.19 0 0 0
18/05/2018
8.44
 80 8.30 8.44 8.35 0 0 0
17/05/2018
8.30
 8,700 8.35 8.52 8.30 0 0 0
16/05/2018
8.35
 204,980 8.41 8.41 8.30 0 0 0
15/05/2018
8.41
 42,600 8.44 8.44 8.41 140 0 0.0
14/05/2018
8.44
 261,110 8.41 8.52 8.41 0 0 0
11/05/2018
8.41
 81,420 8.41 8.44 8.41 0 0 0
10/05/2018
8.41
 9,520 8.41 8.46 8.41 0 0 0
09/05/2018
8.41
 5,650 8.41 8.44 8.38 0 0 0
08/05/2018
8.41
 11,400 8.41 8.44 8.41 0 0 0
07/05/2018
8.41
 16,080 8.35 8.44 8.41 0 0 0
04/05/2018
8.35
 20,140 8.44 8.44 8.35 0 0 0
03/05/2018
8.44
 4,390 8.41 8.44 8.35 0 0 0
02/05/2018
8.41
 13,180 8.41 8.44 8.35 80 0 0.0
27/04/2018
8.41
 12,610 8.44 8.44 8.38 0 0 0
26/04/2018
8.44
 15,550 8.41 8.49 8.30 0 0 0
24/04/2018: Cổ tức tiền mặt tỉ lệ: 7%
24/04/2018
8.41
 22,880 8.24 8.52 8.13 0 0 0
23/04/2018
8.24
 39,990 8.30 8.32 8.24 0 0 0
20/04/2018
8.30
 20,620 8.30 8.32 8.30 0 0 0
19/04/2018
8.30
 47,760 8.30 8.30 8.30 0 0 0
18/04/2018
8.30
 3,080 8.35 8.35 8.30 0 0 0
17/04/2018
8.35
 4,680 8.30 8.35 8.30 0 0 0
16/04/2018
8.30
 36,400 8.35 8.38 8.30 0 0 0
13/04/2018
8.35
 55,200 8.35 8.35 8.24 0 0 0
12/04/2018
8.35
 22,520 8.32 8.35 8.16 0 0 0
11/04/2018
8.32
 50,660 8.35 8.40 8.30 0 0 0
10/04/2018
8.35
 53,560 8.27 8.35 8.24 0 0 0
09/04/2018
8.27
 81,510 8.35 8.35 8.24 500 0 0.0
06/04/2018
8.35
 44,180 8.19 8.35 8.14 0 0 0
05/04/2018
8.19
 24,220 8.03 8.19 8.03 0 0 0
04/04/2018
8.03
 93,880 8.08 8.08 8.01 0 0 0
03/04/2018
8.08
 26,150 8.14 8.24 8.01 0 0 0
02/04/2018
8.14
 28,050 8.08 8.16 8.08 8,600 0 0.1
30/03/2018
8.08
 26,900 8.08 8.14 7.98 0 0 0
29/03/2018
8.08
 32,070 8.19 8.24 8.08 0 0 0
28/03/2018
8.19
 6,100 8.19 8.19 8.19 0 0 0
27/03/2018
8.19
 18,120 8.30 8.30 8.14 4,910 0 0.1
26/03/2018
8.30
 2,550 8.30 8.30 8.11 0 0 0
23/03/2018
8.30
 6,750 8.30 8.30 8.30 0 0 0
22/03/2018
8.30
 5,840 8.35 8.35 8.30 4,000 0 0.1
21/03/2018
8.35
 59,220 8.35 8.35 8.30 8,000 0 0.1
20/03/2018
8.35
 29,210 8.40 8.40 8.30 10,000 0 0.2
19/03/2018
8.40
 54,230 8.32 8.40 8.35 0 0 0
16/03/2018
8.32
 45,560 8.40 8.40 8.30 0 0 0
15/03/2018
8.40
 23,170 8.45 8.45 8.38 0 0 0
14/03/2018
8.45
 105,040 8.40 8.45 8.35 10,000 0 0.2
13/03/2018
8.40
 21,350 8.40 8.40 7.82 0 0 0
12/03/2018
8.40
 11,850 8.40 8.40 8.35 0 0 0
09/03/2018
8.40
 43,740 8.40 8.40 8.35 0 0 0
08/03/2018
8.40
 8,150 8.38 8.43 8.35 0 0 0
07/03/2018
8.38
 41,740 8.38 8.43 8.38 8,000 0 0.1
06/03/2018
8.38
 13,970 8.38 8.38 8.35 0 0 0
05/03/2018
8.38
 18,860 8.38 8.40 8.35 3,000 0 0.0
02/03/2018
8.38
 7,570 8.45 8.45 8.27 0 0 0
01/03/2018
8.45
 5,140 8.40 8.53 8.35 0 2,200 -0.0
28/02/2018
8.40
 22,670 8.56 8.56 8.40 0 0 0
27/02/2018
8.56
 49,440 8.45 8.56 8.38 0 0 0
26/02/2018
8.45
 21,360 8.56 8.56 8.40 0 0 0
23/02/2018
8.56
 3,480 8.56 8.56 8.51 0 0 0
22/02/2018
8.56
 20,910 8.72 8.72 8.51 0 0 0
21/02/2018
8.72
 11,120 8.61 8.93 8.56 0 0 0
13/02/2018
8.61
 5,110 8.64 8.64 8.51 0 0 0
12/02/2018
8.64
 32,670 8.40 8.64 8.38 0 0 0
09/02/2018
8.40
 17,320 8.40 8.43 8.35 0 0 0
08/02/2018
8.40
 29,930 8.45 8.45 8.40 6,200 0 0.1
07/02/2018
8.45
 12,010 8.24 8.45 8.45 5,000 0 0.1
06/02/2018
8.24
 81,810 8.45 8.45 8.19 15,610 0 0.2
05/02/2018
8.45
 53,050 8.51 8.51 8.45 0 0 0
02/02/2018
8.51
 37,330 8.51 8.51 8.45 0 0 0
01/02/2018
8.51
 86,000 8.56 8.56 8.51 0 0 0
31/01/2018
8.56
 34,620 8.45 8.56 8.45 0 0 0
30/01/2018
8.45
 45,160 8.51 8.51 8.35 0 0 0
29/01/2018
8.51
 39,750 8.56 8.56 8.51 0 0 0
26/01/2018
8.56
 63,630 8.56 8.59 8.51 1,850 0 0.0
25/01/2018
8.56
 27,730 8.61 8.61 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |