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)
12/07/2017
7.61
 63,500 7.50 7.61 7.45 0 0 0
11/07/2017
7.50
 39,210 7.40 7.56 7.45 2,220 0 0.0
10/07/2017
7.40
 41,270 7.50 7.50 7.40 0 0 0
07/07/2017
7.50
 38,090 7.50 7.56 7.45 0 0 0
06/07/2017
7.50
 44,560 7.53 7.63 7.50 10 0 0.0
05/07/2017
7.53
 50,280 7.66 7.66 7.50 2,200 0 0.0
04/07/2017
7.66
 46,100 7.71 7.71 7.56 0 0 0
03/07/2017
7.71
 79,260 7.56 7.71 7.40 0 0 0
30/06/2017
7.56
 26,910 7.53 7.56 7.50 0 0 0
29/06/2017
7.53
 38,210 7.45 7.53 7.40 0 0 0
28/06/2017
7.45
 38,570 7.30 7.50 7.30 0 10 -0.0
27/06/2017
7.30
 98,540 7.33 7.45 7.28 0 0 0
26/06/2017
7.33
 32,390 7.23 7.35 7.23 0 0 0
23/06/2017
7.23
 87,680 7.45 7.45 7.23 10 0 0.0
22/06/2017
7.45
 89,330 7.45 7.45 7.33 0 0 0
21/06/2017
7.45
 45,050 7.33 7.45 7.28 0 4,500 -0.1
20/06/2017
7.33
 13,680 7.45 7.45 7.33 0 700 -0.0
19/06/2017
7.45
 27,500 7.25 7.56 7.15 0 5,000 -0.1
16/06/2017
7.25
 20,430 7.40 7.40 7.25 0 0 0
15/06/2017
7.40
 146,650 7.40 7.40 7.23 1,870 0 0.0
14/06/2017
7.40
 29,920 7.33 7.40 7.05 630 0 0.0
13/06/2017
7.33
 31,560 7.43 7.56 7.33 6,000 0 0.1
12/06/2017
7.43
 55,280 7.56 7.58 7.43 0 30 -0.0
09/06/2017
7.56
 75,830 7.56 7.63 7.50 0 0 0
08/06/2017
7.56
 15,840 7.45 7.56 7.40 0 0 0
07/06/2017
7.45
 26,270 7.13 7.45 7.13 30 6,450 -0.1
06/06/2017
7.13
 14,050 7.13 7.15 7.10 0 0 0
05/06/2017
7.13
 28,900 7.15 7.30 7.05 0 0 0
02/06/2017
7.15
 34,480 7.05 7.20 7.05 0 0 0
01/06/2017
7.05
 71,970 7.03 7.05 7.03 0 0 0
31/05/2017
7.03
 56,640 7.03 7.10 6.98 0 0 0
30/05/2017
7.03
 62,200 6.95 7.03 6.93 0 0 0
29/05/2017
6.95
 45,170 6.72 6.95 6.90 0 0 0
26/05/2017
6.72
 36,060 6.80 6.93 6.72 0 0 0
25/05/2017
6.80
 36,360 6.72 6.93 6.72 0 0 0
24/05/2017
6.72
 27,670 6.88 6.88 6.72 0 0 0
23/05/2017
6.88
 18,810 6.90 6.90 6.75 0 0 0
22/05/2017
6.90
 35,630 6.85 7.00 6.37 0 0 0
19/05/2017
6.85
 44,530 6.70 6.85 6.75 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2017
6.70
 22,890 6.60 6.75 6.65 450 0 0.0
17/05/2017
6.60
 81,000 6.60 6.67 6.60 0 0 0
16/05/2017
6.60
 104,760 6.69 6.69 6.60 0 0 0
15/05/2017
6.69
 22,330 6.57 6.69 6.60 0 0 0
12/05/2017
6.57
 58,570 6.57 6.62 6.55 1,000 0 0.0
11/05/2017
6.57
 165,020 6.48 6.62 6.48 0 0 0
10/05/2017
6.48
 14,600 6.46 6.60 6.46 0 0 0
09/05/2017
6.46
 124,260 6.50 6.55 6.46 0 0 0
08/05/2017
6.50
 16,410 6.50 6.50 6.46 0 0 0
05/05/2017
6.50
 167,470 6.32 6.55 6.32 0 7,000 -0.1
04/05/2017
6.32
 25,990 6.50 6.50 6.27 0 0 0
03/05/2017
6.50
 87,360 6.22 6.55 6.22 0 0 0
28/04/2017
6.22
 70,740 6.13 6.27 6.18 0 0 0
27/04/2017
6.13
 54,720 6.27 6.27 6.13 0 0 0
26/04/2017
6.27
 12,810 6.32 6.41 6.18 0 0 0
25/04/2017
6.32
 31,070 6.32 6.36 6.15 0 0 0
24/04/2017
6.32
 10,200 6.32 6.32 6.27 0 0 0
21/04/2017
6.32
 5,600 6.29 6.32 6.32 0 0 0
20/04/2017
6.29
 30,180 6.08 6.29 6.15 0 0 0
19/04/2017
6.08
 5,800 6.08 6.13 6.08 0 0 0
18/04/2017
6.08
 20,260 6.18 6.18 6.08 0 0 0
17/04/2017
6.18
 10,130 6.18 6.27 6.18 0 0 0
14/04/2017
6.18
 29,010 6.18 6.20 6.13 0 0 0
13/04/2017
6.18
 11,160 6.20 6.36 6.18 0 0 0
12/04/2017
6.20
 14,570 6.32 6.48 6.20 0 0 0
11/04/2017
6.32
 1,540 6.36 6.36 6.18 0 0 0
10/04/2017
6.36
 4,370 6.18 6.43 6.11 0 0 0
07/04/2017
6.18
 20,800 6.18 6.32 6.13 0 0 0
05/04/2017
6.18
 42,660 6.41 6.55 6.18 0 0 0
04/04/2017
6.41
 6,160 6.74 6.74 6.36 0 0 0
03/04/2017
6.74
 3,960 6.50 6.74 6.55 0 0 0
31/03/2017
6.50
 6,130 6.46 6.53 6.34 0 0 0
30/03/2017
6.46
 147,980 6.15 6.55 6.15 0 0 0
29/03/2017
6.15
 34,030 6.15 6.20 6.13 0 0 0
28/03/2017
6.15
 62,230 6.13 6.18 6.11 0 0 0
27/03/2017
6.13
 79,010 6.11 6.13 6.11 0 0 0
24/03/2017
6.11
 6,010 6.13 6.15 6.11 0 0 0
23/03/2017
6.13
 11,770 6.08 6.13 6.04 0 0 0
22/03/2017
6.08
 18,480 6.18 6.18 6.08 0 0 0
21/03/2017
6.18
 19,740 6.08 6.18 6.08 0 0 0
20/03/2017
6.08
 48,780 6.08 6.13 6.08 0 0 0
17/03/2017
6.08
 119,850 6.08 6.18 6.08 0 0 0
16/03/2017
6.08
 34,090 6.13 6.13 6.08 0 0 0
15/03/2017
6.13
 125,710 6.11 6.18 6.11 0 0 0
14/03/2017
6.11
 88,550 6.11 6.13 6.11 0 0 0
13/03/2017
6.11
 185,060 6.04 6.18 6.08 0 0 0
10/03/2017
6.04
 69,170 6.08 6.08 6.04 0 0 0
09/03/2017
6.08
 6,610 6.04 6.08 6.01 0 0 0
08/03/2017
6.04
 13,220 6.08 6.08 6.04 0 0 0
07/03/2017
6.08
 53,520 6.08 6.13 6.08 0 0 0
06/03/2017
6.08
 138,090 6.08 6.13 6.08 0 0 0
03/03/2017
6.08
 41,330 6.08 6.08 6.08 0 0 0
02/03/2017
6.08
 135,210 6.08 6.18 6.08 0 0 0
01/03/2017
6.08
 41,720 6.04 6.08 5.99 0 0 0
28/02/2017
6.04
 122,010 5.99 6.08 6.01 0 0 0
27/02/2017
5.99
 49,040 5.90 6.08 5.90 0 0 0
24/02/2017
5.90
 17,120 5.94 5.99 5.90 0 0 0
23/02/2017
5.94
 21,760 6.04 6.06 5.90 0 0 0
22/02/2017
6.04
 30,740 6.04 6.08 5.94 0 0 0
21/02/2017
6.04
 40,740 5.85 6.04 5.90 0 0 0
20/02/2017
5.85
 49,300 5.71 5.90 5.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |