CTCP Sông Ba (sba)

28.20
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
(2026-02-23) 		-0.30 -1.05% 190,400 0 0
28.15
28.65
28.20
2 tháng
(2026-01-19) 		-0.65 -2.25% 537,600 0 0
28.05
30.20
28.20
3 tháng
(2025-12-18) 		-0.30 -1.05% 619,200 -500 -0.0
28.05
30.20
28.20
6 tháng
(2025-09-19) 		-0.80 -2.76% 1,192,600 -500 -0.0
27.90
30.20
28.20
12 tháng
(2025-03-24) 		-0.36 -1.27% 3,734,600 -2,000 -0.1
27.71
31
28.20
24 tháng
(2024-03-28) 		-0.19 -0.66% 7,809,500 -4,800 -0.1
27.71
32.85
28.20
36 tháng
(2023-04-03) 		8 39.57% 12,620,300 -50,000 -1.3
19.67
32.85
28.20
60 tháng
(2021-04-13) 		16.94 150.40% 25,912,100 118,472 -1.4
10.77
32.85
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
8.49
 93,890 8.46 8.56 8.46 0 0 0
29/11/2017
8.46
 182,160 8.06 8.56 8.06 0 2,000 -0.0
28/11/2017
8.06
 60,140 8.06 8.21 8.01 0 0 0
27/11/2017
8.06
 39,420 8.01 8.06 7.91 1,500 0 0.0
24/11/2017
8.01
 59,360 8.01 8.06 7.96 0 0 0
23/11/2017
8.01
 40,570 7.96 8.06 7.91 0 0 0
22/11/2017
7.96
 33,550 7.91 8.06 7.91 0 500 -0.0
21/11/2017
7.91
 12,750 7.96 7.96 7.86 0 0 0
20/11/2017
7.96
 5,900 8.01 8.03 7.96 0 0 0
17/11/2017
8.01
 6,030 7.93 8.01 7.93 0 0 0
16/11/2017
7.93
 33,780 7.91 8.16 7.91 0 0 0
15/11/2017
7.91
 18,110 7.91 7.96 7.91 0 0 0
14/11/2017
7.91
 37,780 7.86 7.91 7.83 0 0 0
13/11/2017
7.86
 78,330 7.86 7.86 7.81 0 0 0
10/11/2017
7.86
 44,480 7.86 7.86 7.83 0 0 0
09/11/2017
7.86
 26,910 7.91 7.91 7.83 0 0 0
08/11/2017
7.91
 35,310 7.96 7.96 7.86 0 0 0
07/11/2017
7.96
 14,960 7.93 7.96 7.86 0 0 0
06/11/2017
7.93
 14,140 7.91 7.96 7.86 0 0 0
03/11/2017
7.91
 8,030 7.91 7.91 7.83 0 0 0
02/11/2017
7.91
 24,610 7.93 7.93 7.81 0 4,140 -0.1
01/11/2017
7.93
 27,650 7.91 8.01 7.61 0 0 0
31/10/2017
7.91
 7,980 8.03 8.03 7.91 0 0 0
30/10/2017
8.03
 56,090 8.06 8.06 7.86 0 0 0
27/10/2017
8.06
 26,530 8.06 8.06 7.91 0 0 0
26/10/2017
8.06
 25,140 8.06 8.06 7.96 0 0 0
25/10/2017
8.06
 18,700 8.06 8.06 8.01 0 0 0
24/10/2017
8.06
 29,750 8.01 8.06 7.96 0 0 0
23/10/2017
8.01
 61,050 8.01 8.06 7.98 0 0 0
20/10/2017
8.01
 26,580 8.06 8.06 7.96 0 0 0
19/10/2017
8.06
 52,390 8.06 8.11 7.98 0 4,000 -0.1
18/10/2017
8.06
 38,150 8.11 8.21 8.01 0 0 0
17/10/2017
8.11
 177,460 7.96 8.21 7.93 0 0 0
16/10/2017
7.96
 66,500 7.88 7.96 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |