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)
31/08/2017
7.81
 67,440 7.81 7.83 7.78 0 0 0
30/08/2017
7.81
 39,600 7.81 7.86 7.81 0 0 0
29/08/2017
7.81
 42,960 7.81 7.86 7.81 0 0 0
28/08/2017
7.81
 27,880 7.86 7.88 7.76 0 0 0
25/08/2017
7.86
 24,350 7.86 7.86 7.81 0 0 0
24/08/2017
7.86
 67,800 7.86 7.91 7.78 0 0 0
23/08/2017
7.86
 57,170 7.86 7.86 7.81 0 0 0
22/08/2017
7.86
 31,930 7.83 7.91 7.83 0 0 0
21/08/2017
7.83
 81,610 7.83 8.06 7.81 0 0 0
18/08/2017
7.83
 21,040 7.86 7.86 7.83 0 0 0
17/08/2017
7.86
 8,720 7.86 7.86 7.81 0 0 0
16/08/2017
7.86
 71,470 7.91 7.91 7.86 0 0 0
15/08/2017
7.91
 33,700 7.91 7.96 7.86 0 0 0
14/08/2017
7.91
 8,690 7.96 7.96 7.91 0 0 0
11/08/2017
7.96
 36,900 7.93 7.96 7.91 0 0 0
10/08/2017
7.93
 63,510 7.86 7.96 7.86 0 0 0
09/08/2017
7.86
 98,270 7.98 7.98 7.86 0 0 0
08/08/2017
7.98
 62,070 8.01 8.01 7.96 0 0 0
07/08/2017
8.01
 98,250 7.96 8.06 7.96 28,000 0 0.4
04/08/2017
7.96
 38,980 7.96 7.96 7.93 0 0 0
03/08/2017
7.96
 67,830 8.01 8.06 7.96 8,370 0 0.1
02/08/2017
8.01
 37,380 8.01 8.03 7.96 0 0 0
01/08/2017
8.01
 61,270 8.01 8.06 7.91 0 0 0
31/07/2017
8.01
 75,480 8.06 8.11 7.91 0 0 0
28/07/2017
8.06
 141,680 7.83 8.06 7.78 0 0 0
27/07/2017
7.83
 65,100 7.91 7.91 7.81 0 0 0
26/07/2017
7.91
 27,860 7.81 7.91 7.76 0 0 0
25/07/2017
7.81
 85,940 7.83 7.83 7.76 0 0 0
24/07/2017
7.83
 126,860 7.91 7.96 7.73 0 0 0
21/07/2017
7.91
 74,330 7.81 7.96 7.88 0 0 0
20/07/2017
7.81
 136,840 7.76 7.86 7.68 500 0 0.0
19/07/2017
7.76
 48,300 7.76 7.81 7.68 0 0 0
18/07/2017
7.76
 90,410 7.81 7.81 7.71 0 4,000 -0.1
17/07/2017
7.81
 71,830 7.71 7.86 7.66 0 0 0
14/07/2017
7.71
 29,060 7.71 7.73 7.66 0 0 0
13/07/2017
7.71
 196,220 7.61 7.81 7.66 0 5,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |