CTCP Sông Ba (sba)

28.80
-0.05
(-0.17%)
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
(2025-11-05) 		-0.15 -0.52% 136,500 0 0
28.20
29.40
28.80
2 tháng
(2025-10-06) 		-0.15 -0.52% 444,400 0 0
28.20
29.40
28.80
3 tháng
(2025-09-08) 		-0.25 -0.86% 621,600 0 0
28.20
29.40
28.80
6 tháng
(2025-06-09) 		-1.40 -4.63% 2,183,600 0 0
28.20
30.25
28.80
12 tháng
(2024-12-10) 		0.57 2.03% 4,267,900 -4,000 -0.1
27.71
31
28.80
24 tháng
(2023-12-18) 		6.53 29.24% 8,289,600 -20,100 -0.6
22.19
32.85
28.80
36 tháng
(2022-12-21) 		10.77 59.55% 12,910,600 -50,300 -2.5
18.08
32.85
28.80
60 tháng
(2020-12-31) 		18.04 166.95% 28,593,940 131,042 -1.2
10.53
32.85
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
8.61
 94,650 8.59 8.64 8.56 0 0 0
19/01/2018
8.59
 54,880 8.59 8.61 8.56 0 0 0
18/01/2018
8.59
 42,180 8.56 8.67 8.43 1,000 0 0.0
17/01/2018
8.56
 34,710 8.59 8.61 8.56 0 0 0
16/01/2018
8.59
 37,020 8.59 8.61 8.59 0 0 0
15/01/2018
8.59
 52,560 8.61 8.67 8.56 0 0 0
12/01/2018
8.61
 15,380 8.61 8.74 8.59 0 0 0
11/01/2018
8.61
 28,390 8.61 8.61 8.56 0 0 0
10/01/2018
8.61
 34,600 8.59 8.93 8.59 0 0 0
09/01/2018
8.59
 69,100 8.56 8.61 8.59 0 0 0
08/01/2018
8.56
 59,610 8.56 8.61 8.51 2,200 0 0.0
05/01/2018
8.56
 22,890 8.56 8.56 8.48 0 0 0
04/01/2018
8.56
 37,270 8.51 8.56 8.45 0 0 0
03/01/2018
8.51
 42,760 8.53 8.56 8.45 0 0 0
02/01/2018
8.53
 38,470 8.64 8.67 8.30 0 0 0
29/12/2017
8.64
 43,010 8.64 8.82 8.64 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
28/12/2017
8.64
 28,610 8.61 9.04 8.61 0 0 0
27/12/2017
8.61
 80,340 8.66 8.74 8.56 0 0 0
26/12/2017
8.66
 44,160 8.66 8.76 8.66 0 0 0
25/12/2017
8.66
 45,640 8.61 8.69 8.59 0 0 0
22/12/2017
8.61
 20,550 8.61 8.66 8.56 1,000 800 0.0
21/12/2017
8.61
 64,750 8.64 8.66 8.49 200 0 0.0
20/12/2017
8.64
 88,810 8.61 8.64 8.61 0 200 -0.0
19/12/2017
8.61
 57,860 8.56 8.66 8.54 0 0 0
18/12/2017
8.56
 57,540 8.56 8.61 8.49 0 0 0
15/12/2017
8.56
 20,720 8.51 8.56 8.46 0 0 0
14/12/2017
8.51
 29,090 8.49 8.51 8.36 0 0 0
13/12/2017
8.49
 22,040 8.31 8.49 8.29 0 0 0
12/12/2017
8.31
 183,920 8.26 8.36 8.18 0 0 0
11/12/2017
8.26
 69,220 8.39 8.41 8.26 0 0 0
08/12/2017
8.39
 33,740 8.41 8.41 8.31 0 0 0
07/12/2017
8.41
 33,910 8.36 8.41 8.31 0 0 0
06/12/2017
8.36
 126,450 8.46 8.54 8.31 0 0 0
05/12/2017
8.46
 64,770 8.56 8.56 8.26 0 0 0
04/12/2017
8.56
 92,450 8.69 8.71 8.54 0 0 0
01/12/2017
8.69
 199,010 8.49 8.69 8.51 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |