CTCP Sông Ba (sba)

29.60
-0.20
(-0.67%)
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)
04/09/2015
4.22
 14,340 4.22 4.22 4.17 0 0 0
03/09/2015
4.22
 42,180 4.22 4.26 4.22 0 0 0
01/09/2015
4.22
 50,350 4.22 4.22 4.13 0 0 0
31/08/2015
4.22
 74,230 4.30 4.30 4.17 0 0 0
28/08/2015
4.30
 80,160 4.30 4.30 4.13 0 0 0
27/08/2015
4.30
 14,910 4.30 4.30 4.26 0 0 0
26/08/2015
4.30
 60 4.30 4.30 4.30 0 0 0
25/08/2015
4.30
 47,500 4.22 4.35 3.96 0 0 0
24/08/2015
4.22
 18,280 4.35 4.35 4.17 0 0 0
21/08/2015
4.35
 91,740 4.35 4.35 4.26 0 0 0
20/08/2015
4.35
 50,470 4.35 4.39 4.30 0 0 0
19/08/2015
4.35
 21,050 4.35 4.35 4.30 0 0 0
18/08/2015
4.35
 12,400 4.30 4.35 4.26 0 0 0
17/08/2015
4.30
 31,200 4.26 4.30 4.26 0 0 0
14/08/2015
4.26
 21,450 4.30 4.30 4.22 0 0 0
13/08/2015
4.30
 23,040 4.30 4.30 4.26 0 420 -0.0
12/08/2015
4.30
 86,680 4.35 4.35 4.30 0 0 0
11/08/2015
4.35
 40,950 4.35 4.35 4.30 0 0 0
10/08/2015
4.35
 95,370 4.30 4.35 4.30 0 0 0
07/08/2015
4.30
 7,000 4.35 4.35 4.30 0 0 0
06/08/2015
4.35
 2,020 4.48 4.48 4.35 0 0 0
05/08/2015
4.48
 49,110 4.30 4.57 4.30 0 0 0
04/08/2015
4.30
 15,780 4.30 4.30 4.26 0 0 0
03/08/2015
4.30
 43,780 4.35 4.35 4.26 0 0 0
31/07/2015
4.35
 1,060 4.35 4.35 4.35 0 0 0
30/07/2015
4.35
 28,130 4.30 4.35 4.30 0 0 0
29/07/2015
4.30
 20,470 4.30 4.30 4.30 0 0 0
28/07/2015
4.30
 49,800 4.26 4.30 4.26 0 0 0
27/07/2015
4.26
 49,110 4.35 4.35 4.26 3,000 0 0.0
24/07/2015
4.35
 5,400 4.35 4.35 4.26 0 0 0
23/07/2015
4.35
 27,050 4.30 4.35 4.30 400 0 0.0
22/07/2015
4.30
 93,630 4.30 4.35 4.30 0 0 0
21/07/2015
4.30
 28,510 4.30 4.30 4.30 0 0 0
20/07/2015
4.30
 14,050 4.30 4.30 4.30 500 0 0.0
17/07/2015
4.30
 17,230 4.30 4.35 4.30 0 0 0
16/07/2015
4.30
 39,490 4.30 4.35 4.30 3,100 0 0.0
15/07/2015
4.30
 25,930 4.30 4.35 4.30 6,250 0 0.1
14/07/2015
4.30
 16,260 4.35 4.35 4.30 150 0 0.0
13/07/2015
4.35
 60,980 4.35 4.35 4.35 0 0 0
10/07/2015
4.35
 39,700 4.35 4.35 4.35 0 0 0
09/07/2015
4.35
 19,960 4.35 4.35 4.30 6,600 0 0.1
08/07/2015
4.35
 53,020 4.35 4.35 4.30 0 0 0
07/07/2015
4.35
 28,560 4.35 4.35 4.30 0 0 0
06/07/2015
4.35
 3,860 4.35 4.35 4.35 2,600 0 0.0
03/07/2015
4.35
 46,070 4.35 4.35 4.30 2,000 0 0.0
02/07/2015
4.35
 155,310 4.35 4.35 4.26 1,000 0 0.0
01/07/2015
4.35
 113,910 4.35 4.39 4.35 0 0 0
30/06/2015
4.35
 117,800 4.39 4.39 4.35 2,000 0 0.0
29/06/2015
4.39
 168,170 4.44 4.44 4.35 2,000 0 0.0
26/06/2015
4.44
 36,640 4.44 4.44 4.39 0 0 0
25/06/2015
4.44
 14,000 4.44 4.44 4.44 0 0 0
24/06/2015
4.44
 54,140 4.44 4.44 4.39 0 0 0
23/06/2015
4.44
 61,670 4.48 4.48 4.35 0 0 0
22/06/2015
4.48
 20,090 4.44 4.48 4.44 0 0 0
19/06/2015
4.44
 74,360 4.44 4.44 4.39 0 0 0
18/06/2015
4.44
 46,350 4.48 4.48 4.39 0 0 0
17/06/2015
4.48
 124,300 4.48 4.48 4.39 1,000 0 0.0
16/06/2015
4.48
 134,750 4.48 4.48 4.44 0 0 0
15/06/2015
4.48
 167,240 4.48 4.48 4.44 0 0 0
12/06/2015
4.48
 112,710 4.48 4.48 4.44 0 0 0
11/06/2015
4.48
 81,940 4.44 4.48 4.39 0 0 0
10/06/2015
4.44
 9,300 4.44 4.44 4.39 0 0 0
09/06/2015
4.44
 13,620 4.48 4.48 4.39 0 0 0
08/06/2015
4.48
 53,130 4.44 4.48 4.39 0 0 0
05/06/2015
4.44
 18,930 4.44 4.44 4.39 0 0 0
04/06/2015
4.44
 13,060 4.39 4.44 4.39 0 0 0
03/06/2015
4.39
 56,330 4.44 4.44 4.39 0 0 0
02/06/2015
4.44
 25,840 4.44 4.48 4.39 0 0 0
01/06/2015
4.44
 101,750 4.39 4.44 4.35 0 0 0
29/05/2015
4.39
 31,840 4.48 4.48 4.39 1,000 0 0.0
28/05/2015
4.48
 9,190 4.48 4.48 4.44 0 0 0
27/05/2015
4.48
 3,250 4.52 4.52 4.44 0 0 0
26/05/2015
4.52
 133,320 4.35 4.52 4.35 0 0 0
25/05/2015
4.35
 60,390 4.30 4.44 4.30 0 0 0
22/05/2015
4.30
 34,530 4.44 4.44 4.30 3,000 0 0.0
21/05/2015
4.44
 51,630 4.44 4.44 4.35 5,280 0 0.1
20/05/2015
4.44
 81,360 4.26 4.44 4.26 0 0 0
19/05/2015
4.26
 42,480 4.26 4.35 4.26 0 0 0
18/05/2015
4.26
 34,110 4.39 4.39 4.26 0 0 0
15/05/2015
4.39
 8,720 4.39 4.52 4.39 0 0 0
14/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2015
4.39
 4,170 4.39 4.70 4.17 0 0 0
13/05/2015
4.39
 33,190 4.47 4.47 4.39 0 0 0
12/05/2015
4.47
 18,470 4.47 4.47 4.39 0 0 0
11/05/2015
4.47
 96,310 4.43 4.47 4.43 0 0 0
08/05/2015
4.43
 53,380 4.35 4.55 4.35 0 0 0
07/05/2015
4.35
 39,800 4.31 4.35 4.27 0 0 0
06/05/2015
4.31
 49,990 4.31 4.35 4.27 0 0 0
05/05/2015
4.31
 15,330 4.27 4.31 4.23 0 0 0
04/05/2015
4.27
 38,960 4.35 4.35 4.27 0 0 0
27/04/2015
4.35
 25,130 4.35 4.35 4.31 0 0 0
24/04/2015
4.35
 3,010 4.35 4.35 4.31 0 0 0
23/04/2015
4.35
 6,650 4.35 4.35 4.31 0 0 0
22/04/2015
4.35
 1,580 4.35 4.35 4.35 0 0 0
21/04/2015
4.35
 16,080 4.35 4.35 4.31 0 0 0
20/04/2015
4.35
 50,150 4.27 4.35 4.31 0 0 0
17/04/2015
4.27
 24,100 4.35 4.39 4.27 0 0 0
16/04/2015
4.35
 45,740 4.31 4.35 4.31 0 0 0
15/04/2015
4.31
 9,280 4.35 4.35 4.31 0 0 0
14/04/2015
4.35
 378,760 4.27 4.35 4.27 0 0 0
13/04/2015
4.27
 23,970 4.31 4.31 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |