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)
01/08/2018
7.72
 18,500 7.77 7.77 7.64 0 0 0
31/07/2018
7.77
 330 7.77 7.77 7.67 0 0 0
30/07/2018
7.77
 85,210 7.77 7.77 7.77 0 0 0
27/07/2018
7.77
 22,300 7.62 7.77 7.62 0 0 0
26/07/2018
7.62
 47,740 7.77 7.77 7.52 0 0 0
25/07/2018
7.77
 31,250 7.83 7.83 7.59 0 0 0
24/07/2018
7.83
 6,070 7.98 7.98 7.72 0 0 0
23/07/2018
7.98
 1,030 8.14 8.14 7.98 0 0 0
20/07/2018
8.14
 45,820 8.19 8.19 7.64 7,610 0 0.1
19/07/2018
8.19
 17,770 7.67 8.19 7.67 2,500 0 0.0
18/07/2018
7.67
 6,580 7.67 7.72 7.67 2,500 0 0.0
17/07/2018
7.67
 22,910 7.67 7.67 7.62 20,000 0 0.3
16/07/2018
7.67
 15,960 7.67 7.70 7.67 7,890 0 0.1
13/07/2018
7.67
 400 7.64 7.67 7.64 200 0 0.0
12/07/2018
7.64
 1,970 7.64 7.77 7.64 1,960 0 0.0
11/07/2018
7.64
 10 7.67 7.67 7.64 0 0 0
10/07/2018
7.67
 10,690 7.67 7.70 7.62 8,370 0 0.1
09/07/2018
7.67
 11,570 7.67 7.67 7.64 9,580 0 0.1
06/07/2018
7.67
 36,860 7.62 7.67 7.62 7,000 0 0.1
05/07/2018
7.62
 2,570 7.59 7.67 7.62 0 0 0
04/07/2018
7.59
 41,460 7.59 7.67 7.57 16,050 0 0.2
03/07/2018
7.59
 20 7.62 7.62 7.59 0 0 0
02/07/2018
7.62
 4,250 7.67 7.67 7.62 4,050 0 0.1
29/06/2018
7.67
 8,610 7.67 7.67 7.57 0 0 0
28/06/2018
7.67
 12,010 7.72 7.72 7.62 9,900 1,000 0.1
27/06/2018
7.72
 0 7.72 7.72 7.72 0 0 0
26/06/2018
7.72
 200 7.57 7.72 7.72 0 0 0
25/06/2018
7.57
 58,700 7.67 7.72 7.57 39,950 0 0.6
22/06/2018
7.67
 8,660 7.52 7.67 7.59 0 0 0
21/06/2018
7.52
 36,000 7.67 7.67 7.52 30,050 0 0.4
20/06/2018
7.67
 38,970 7.62 7.67 7.52 0 0 0
19/06/2018
7.62
 11,350 7.62 7.67 7.57 0 0 0
18/06/2018
7.62
 18,810 7.67 7.67 7.62 0 0 0
15/06/2018
7.67
 7,200 7.67 7.67 7.67 0 0 0
14/06/2018
7.67
 15,600 7.67 7.67 7.67 0 0 0
13/06/2018
7.67
 11,530 7.67 7.75 7.67 1,000 0 0.0
12/06/2018
7.67
 50,610 7.67 7.75 7.67 6,000 0 0.1
11/06/2018
7.67
 43,830 7.72 7.77 7.67 0 0 0
08/06/2018
7.72
 126,520 7.70 7.72 7.72 2,700 0 0.0
07/06/2018
7.70
 5,270 7.70 7.75 7.70 0 0 0
06/06/2018
7.70
 26,530 7.67 7.75 7.67 0 0 0
05/06/2018
7.67
 14,270 7.75 7.75 7.67 0 0 0
04/06/2018
7.75
 21,750 7.67 7.75 7.62 0 0 0
01/06/2018
7.67
 15,040 7.67 7.67 7.62 0 0 0
31/05/2018
7.67
 8,250 7.70 7.77 7.62 0 0 0
30/05/2018
7.70
 18,030 7.67 7.72 7.67 0 0 0
29/05/2018
7.67
 31,070 7.67 7.77 7.52 0 0 0
28/05/2018
7.67
 31,310 7.67 7.72 7.67 0 0 0
25/05/2018
7.67
 54,550 7.72 7.77 7.62 0 4,430 -0.1
24/05/2018
7.72
 47,240 7.83 7.83 7.72 0 0 0
23/05/2018
7.83
 71,750 7.88 7.88 7.77 0 200 -0.0
22/05/2018
7.88
 28,030 7.83 7.90 7.83 0 0 0
21/05/2018
7.83
 181,410 7.90 7.90 7.67 0 0 0
18/05/2018
7.90
 80 7.77 7.90 7.83 0 0 0
17/05/2018
7.77
 8,700 7.83 7.98 7.77 0 0 0
16/05/2018
7.83
 204,980 7.88 7.88 7.77 0 0 0
15/05/2018
7.88
 42,600 7.90 7.90 7.88 140 0 0.0
14/05/2018
7.90
 261,110 7.88 7.98 7.88 0 0 0
11/05/2018
7.88
 81,420 7.88 7.90 7.88 0 0 0
10/05/2018
7.88
 9,520 7.88 7.93 7.88 0 0 0
09/05/2018
7.88
 5,650 7.88 7.90 7.85 0 0 0
08/05/2018
7.88
 11,400 7.88 7.90 7.88 0 0 0
07/05/2018
7.88
 16,080 7.83 7.90 7.88 0 0 0
04/05/2018
7.83
 20,140 7.90 7.90 7.83 0 0 0
03/05/2018
7.90
 4,390 7.88 7.90 7.83 0 0 0
02/05/2018
7.88
 13,180 7.88 7.90 7.83 80 0 0.0
27/04/2018
7.88
 12,610 7.90 7.90 7.85 0 0 0
26/04/2018
7.90
 15,550 7.88 7.96 7.77 0 0 0
24/04/2018: Cổ tức tiền mặt tỉ lệ: 7%
24/04/2018
7.88
 22,880 7.72 7.98 7.62 0 0 0
23/04/2018
7.72
 39,990 7.77 7.80 7.72 0 0 0
20/04/2018
7.77
 20,620 7.77 7.80 7.77 0 0 0
19/04/2018
7.77
 47,760 7.77 7.77 7.77 0 0 0
18/04/2018
7.77
 3,080 7.82 7.82 7.77 0 0 0
17/04/2018
7.82
 4,680 7.77 7.82 7.77 0 0 0
16/04/2018
7.77
 36,400 7.82 7.85 7.77 0 0 0
13/04/2018
7.82
 55,200 7.82 7.82 7.72 0 0 0
12/04/2018
7.82
 22,520 7.80 7.82 7.65 0 0 0
11/04/2018
7.80
 50,660 7.82 7.87 7.77 0 0 0
10/04/2018
7.82
 53,560 7.75 7.82 7.72 0 0 0
09/04/2018
7.75
 81,510 7.82 7.82 7.72 500 0 0.0
06/04/2018
7.82
 44,180 7.67 7.82 7.62 0 0 0
05/04/2018
7.67
 24,220 7.52 7.67 7.52 0 0 0
04/04/2018
7.52
 93,880 7.57 7.57 7.50 0 0 0
03/04/2018
7.57
 26,150 7.62 7.72 7.50 0 0 0
02/04/2018
7.62
 28,050 7.57 7.65 7.57 8,600 0 0.1
30/03/2018
7.57
 26,900 7.57 7.62 7.47 0 0 0
29/03/2018
7.57
 32,070 7.67 7.72 7.57 0 0 0
28/03/2018
7.67
 6,100 7.67 7.67 7.67 0 0 0
27/03/2018
7.67
 18,120 7.77 7.77 7.62 4,910 0 0.1
26/03/2018
7.77
 2,550 7.77 7.77 7.60 0 0 0
23/03/2018
7.77
 6,750 7.77 7.77 7.77 0 0 0
22/03/2018
7.77
 5,840 7.82 7.82 7.77 4,000 0 0.1
21/03/2018
7.82
 59,220 7.82 7.82 7.77 8,000 0 0.1
20/03/2018
7.82
 29,210 7.87 7.87 7.77 10,000 0 0.2
19/03/2018
7.87
 54,230 7.80 7.87 7.82 0 0 0
16/03/2018
7.80
 45,560 7.87 7.87 7.77 0 0 0
15/03/2018
7.87
 23,170 7.92 7.92 7.85 0 0 0
14/03/2018
7.92
 105,040 7.87 7.92 7.82 10,000 0 0.2
13/03/2018
7.87
 21,350 7.87 7.87 7.33 0 0 0
12/03/2018
7.87
 11,850 7.87 7.87 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |