CTCP Sông Ba (sba)

28
-0.35
(-1.23%)
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
(2026-03-31) 		-0.50 -1.75% 111,400 0 0
28
28.60
28
2 tháng
(2026-03-02) 		-0.60 -2.10% 450,100 0 0
28
28.80
28
3 tháng
(2026-01-30) 		-1.35 -4.60% 714,400 0 0
28
29.35
28
6 tháng
(2025-11-03) 		-0.60 -2.10% 1,089,600 -500 -0.0
27.90
30.20
28
12 tháng
(2025-05-05) 		-0.85 -2.94% 3,572,200 -500 -0.0
27.90
31
28
24 tháng
(2024-05-10) 		-0.61 -2.12% 7,694,400 -4,800 -0.1
27.71
32.85
28
36 tháng
(2023-05-16) 		8 40% 12,611,900 -50,000 -1.3
19.71
32.85
28
60 tháng
(2021-05-26) 		16.77 149.40% 25,550,400 116,572 -1.4
10.77
32.85
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2015
4.31
 54,380 4.31 4.31 4.27 0 0 0
09/04/2015
4.31
 38,010 4.23 4.31 4.23 0 0 0
08/04/2015
4.23
 27,450 4.19 4.23 4.15 0 0 0
07/04/2015
4.19
 42,630 4.19 4.19 4.15 0 0 0
06/04/2015
4.19
 45,150 4.19 4.19 4.15 0 0 0
03/04/2015
4.19
 21,160 4.15 4.19 4.15 0 0 0
02/04/2015
4.15
 19,480 4.15 4.19 4.15 0 0 0
01/04/2015
4.15
 62,850 4.23 4.23 4.15 0 0 0
31/03/2015
4.23
 192,030 4.19 4.23 4.15 0 0 0
30/03/2015
4.19
 133,640 4.15 4.19 4.15 0 0 0
27/03/2015
4.15
 42,270 4.15 4.23 4.15 0 0 0
26/03/2015
4.15
 87,510 4.23 4.23 4.15 2,000 0 0.0
25/03/2015
4.23
 100,400 4.23 4.23 4.19 0 0 0
24/03/2015
4.23
 19,930 4.19 4.23 4.19 0 0 0
23/03/2015
4.19
 47,900 4.23 4.23 4.19 0 0 0
20/03/2015
4.23
 39,760 4.23 4.23 4.19 0 0 0
19/03/2015
4.23
 33,430 4.23 4.23 4.19 0 0 0
18/03/2015
4.23
 120,980 4.23 4.23 4.19 0 0 0
17/03/2015
4.23
 69,160 4.23 4.27 4.19 0 0 0
16/03/2015
4.23
 26,110 4.23 4.27 4.19 0 0 0
13/03/2015
4.23
 15,620 4.23 4.31 4.23 0 0 0
12/03/2015
4.23
 63,160 4.31 4.31 4.15 0 0 0
11/03/2015
4.31
 70,310 4.31 4.35 4.27 0 0 0
10/03/2015
4.31
 53,440 4.43 4.43 4.31 1,000 0 0.0
09/03/2015
4.43
 23,480 4.43 4.47 4.35 0 0 0
06/03/2015
4.43
 210,010 4.39 4.51 4.43 0 0 0
05/03/2015
4.39
 69,780 4.43 4.47 4.39 0 0 0
04/03/2015
4.43
 88,120 4.39 4.47 4.39 0 0 0
03/03/2015
4.39
 129,510 4.35 4.43 4.31 0 0 0
02/03/2015
4.35
 25,080 4.35 4.35 4.31 0 0 0
27/02/2015
4.35
 23,990 4.31 4.35 4.27 0 0 0
26/02/2015
4.31
 30,470 4.27 4.31 4.27 0 0 0
25/02/2015
4.27
 34,010 4.27 4.27 4.23 0 0 0
24/02/2015
4.27
 6,010 4.27 4.31 4.27 0 0 0
13/02/2015
4.27
 29,890 4.27 4.31 4.27 0 0 0
12/02/2015
4.27
 2,950 4.27 4.27 4.23 0 0 0
11/02/2015
4.27
 9,560 4.23 4.27 4.23 0 0 0
10/02/2015
4.23
 11,870 4.27 4.27 4.23 0 0 0
09/02/2015
4.27
 12,370 4.27 4.27 4.19 0 0 0
06/02/2015
4.27
 22,420 4.19 4.27 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |