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)
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
17/02/2017
5.71
 35,790 5.71 5.73 5.71 0 0 0
16/02/2017
5.71
 18,180 5.66 5.76 5.66 0 0 0
15/02/2017
5.66
 37,850 5.71 5.71 5.66 0 0 0
14/02/2017
5.71
 38,350 5.73 5.76 5.71 0 0 0
13/02/2017
5.73
 3,860 5.73 5.73 5.73 0 0 0
10/02/2017
5.73
 36,960 5.73 5.73 5.71 0 0 0
09/02/2017
5.73
 16,750 5.71 5.76 5.71 0 0 0
08/02/2017
5.71
 13,590 5.71 5.76 5.62 0 0 0
07/02/2017
5.71
 49,070 5.76 5.76 5.69 0 0 0
06/02/2017
5.76
 82,210 5.66 5.78 5.66 0 0 0
03/02/2017
5.66
 126,510 5.71 5.76 5.66 0 0 0
02/02/2017
5.71
 13,110 5.66 5.71 5.66 0 0 0
25/01/2017
5.66
 29,210 5.40 5.66 5.38 0 0 0
24/01/2017
5.40
 25,000 5.40 5.48 5.40 0 0 0
23/01/2017
5.40
 28,660 5.40 5.45 5.40 0 0 0
20/01/2017
5.40
 22,120 5.40 5.43 5.40 0 0 0
19/01/2017
5.40
 3,670 5.43 5.43 5.38 0 0 0
18/01/2017
5.43
 10,210 5.33 5.43 5.38 0 0 0
17/01/2017
5.33
 26,340 5.33 5.38 5.33 0 0 0
16/01/2017
5.33
 23,090 5.33 5.33 5.29 0 0 0
13/01/2017
5.33
 13,500 5.29 5.33 5.29 0 0 0
12/01/2017
5.29
 7,060 5.29 5.29 5.26 0 0 0
11/01/2017
5.29
 13,960 5.24 5.31 5.24 0 0 0
10/01/2017
5.24
 1,090 5.29 5.29 5.24 0 0 0
09/01/2017
5.29
 80 5.19 5.29 5.22 0 0 0
06/01/2017
5.19
 39,160 5.33 5.33 5.19 0 0 0
05/01/2017
5.33
 14,330 5.33 5.33 5.29 0 0 0
04/01/2017
5.33
 10,560 5.26 5.33 5.29 0 0 0
03/01/2017
5.26
 62,630 5.31 5.33 5.19 0 0 0
30/12/2016
5.31
 10,700 5.33 5.33 5.12 0 0 0
29/12/2016
5.33
 6,480 5.19 5.33 5.19 0 0 0
28/12/2016
5.19
 124,830 5.31 5.38 5.15 0 0 0
27/12/2016
5.31
 25,390 5.33 5.38 5.29 0 0 0
26/12/2016
5.33
 22,420 5.43 5.43 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |