CTCP Sông Ba (sba)

27
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
(2026-05-20) 		0.53 2.02% 99,500 0 0
26.47
27.90
27
2 tháng
(2026-04-20) 		0.21 0.77% 229,700 0 0
26.23
27.90
27
3 tháng
(2026-03-23) 		0.58 2.20% 339,400 0 0
26.23
27.90
27
6 tháng
(2025-12-22) 		0.21 0.77% 1,073,600 -500 -0.0
26.23
28.29
27
12 tháng
(2025-06-24) 		-0.73 -2.63% 3,150,300 -500 -0.0
26.14
28.29
27
24 tháng
(2024-07-01) 		-2.21 -7.57% 6,958,700 -4,800 -0.1
25.96
29.43
27
36 tháng
(2023-07-05) 		7.86 41.04% 12,053,800 -30,600 -0.8
18.94
30.77
27
60 tháng
(2021-07-15) 		16.71 162.43% 24,194,900 5,772 -3.2
10.09
30.77
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2015
4.03
 60 4.03 4.03 4.03 0 0 0
25/08/2015
4.03
 47,500 3.95 4.07 3.71 0 0 0
24/08/2015
3.95
 18,280 4.07 4.07 3.91 0 0 0
21/08/2015
4.07
 91,740 4.07 4.07 3.99 0 0 0
20/08/2015
4.07
 50,470 4.07 4.11 4.03 0 0 0
19/08/2015
4.07
 21,050 4.07 4.07 4.03 0 0 0
18/08/2015
4.07
 12,400 4.03 4.07 3.99 0 0 0
17/08/2015
4.03
 31,200 3.99 4.03 3.99 0 0 0
14/08/2015
3.99
 21,450 4.03 4.03 3.95 0 0 0
13/08/2015
4.03
 23,040 4.03 4.03 3.99 0 420 -0.0
12/08/2015
4.03
 86,680 4.07 4.07 4.03 0 0 0
11/08/2015
4.07
 40,950 4.07 4.07 4.03 0 0 0
10/08/2015
4.07
 95,370 4.03 4.07 4.03 0 0 0
07/08/2015
4.03
 7,000 4.07 4.07 4.03 0 0 0
06/08/2015
4.07
 2,020 4.20 4.20 4.07 0 0 0
05/08/2015
4.20
 49,110 4.03 4.28 4.03 0 0 0
04/08/2015
4.03
 15,780 4.03 4.03 3.99 0 0 0
03/08/2015
4.03
 43,780 4.07 4.07 3.99 0 0 0
31/07/2015
4.07
 1,060 4.07 4.07 4.07 0 0 0
30/07/2015
4.07
 28,130 4.03 4.07 4.03 0 0 0
29/07/2015
4.03
 20,470 4.03 4.03 4.03 0 0 0
28/07/2015
4.03
 49,800 3.99 4.03 3.99 0 0 0
27/07/2015
3.99
 49,110 4.07 4.07 3.99 3,000 0 0.0
24/07/2015
4.07
 5,400 4.07 4.07 3.99 0 0 0
23/07/2015
4.07
 27,050 4.03 4.07 4.03 400 0 0.0
22/07/2015
4.03
 93,630 4.03 4.07 4.03 0 0 0
21/07/2015
4.03
 28,510 4.03 4.03 4.03 0 0 0
20/07/2015
4.03
 14,050 4.03 4.03 4.03 500 0 0.0
17/07/2015
4.03
 17,230 4.03 4.07 4.03 0 0 0
16/07/2015
4.03
 39,490 4.03 4.07 4.03 3,100 0 0.0
15/07/2015
4.03
 25,930 4.03 4.07 4.03 6,250 0 0.1
14/07/2015
4.03
 16,260 4.07 4.07 4.03 150 0 0.0
13/07/2015
4.07
 60,980 4.07 4.07 4.07 0 0 0
10/07/2015
4.07
 39,700 4.07 4.07 4.07 0 0 0
09/07/2015
4.07
 19,960 4.07 4.07 4.03 6,600 0 0.1
08/07/2015
4.07
 53,020 4.07 4.07 4.03 0 0 0
07/07/2015
4.07
 28,560 4.07 4.07 4.03 0 0 0
06/07/2015
4.07
 3,860 4.07 4.07 4.07 2,600 0 0.0
03/07/2015
4.07
 46,070 4.07 4.07 4.03 2,000 0 0.0
02/07/2015
4.07
 155,310 4.07 4.07 3.99 1,000 0 0.0
01/07/2015
4.07
 113,910 4.07 4.11 4.07 0 0 0
30/06/2015
4.07
 117,800 4.11 4.11 4.07 2,000 0 0.0
29/06/2015
4.11
 168,170 4.16 4.16 4.07 2,000 0 0.0
26/06/2015
4.16
 36,640 4.16 4.16 4.11 0 0 0
25/06/2015
4.16
 14,000 4.16 4.16 4.16 0 0 0
24/06/2015
4.16
 54,140 4.16 4.16 4.11 0 0 0
23/06/2015
4.16
 61,670 4.20 4.20 4.07 0 0 0
22/06/2015
4.20
 20,090 4.16 4.20 4.16 0 0 0
19/06/2015
4.16
 74,360 4.16 4.16 4.11 0 0 0
18/06/2015
4.16
 46,350 4.20 4.20 4.11 0 0 0
17/06/2015
4.20
 124,300 4.20 4.20 4.11 1,000 0 0.0
16/06/2015
4.20
 134,750 4.20 4.20 4.16 0 0 0
15/06/2015
4.20
 167,240 4.20 4.20 4.16 0 0 0
12/06/2015
4.20
 112,710 4.20 4.20 4.16 0 0 0
11/06/2015
4.20
 81,940 4.16 4.20 4.11 0 0 0
10/06/2015
4.16
 9,300 4.16 4.16 4.11 0 0 0
09/06/2015
4.16
 13,620 4.20 4.20 4.11 0 0 0
08/06/2015
4.20
 53,130 4.16 4.20 4.11 0 0 0
05/06/2015
4.16
 18,930 4.16 4.16 4.11 0 0 0
04/06/2015
4.16
 13,060 4.11 4.16 4.11 0 0 0
03/06/2015
4.11
 56,330 4.16 4.16 4.11 0 0 0
02/06/2015
4.16
 25,840 4.16 4.20 4.11 0 0 0
01/06/2015
4.16
 101,750 4.11 4.16 4.07 0 0 0
29/05/2015
4.11
 31,840 4.20 4.20 4.11 1,000 0 0.0
28/05/2015
4.20
 9,190 4.20 4.20 4.16 0 0 0
27/05/2015
4.20
 3,250 4.24 4.24 4.16 0 0 0
26/05/2015
4.24
 133,320 4.07 4.24 4.07 0 0 0
25/05/2015
4.07
 60,390 4.03 4.16 4.03 0 0 0
22/05/2015
4.03
 34,530 4.16 4.16 4.03 3,000 0 0.0
21/05/2015
4.16
 51,630 4.16 4.16 4.07 5,280 0 0.1
20/05/2015
4.16
 81,360 3.99 4.16 3.99 0 0 0
19/05/2015
3.99
 42,480 3.99 4.07 3.99 0 0 0
18/05/2015
3.99
 34,110 4.11 4.11 3.99 0 0 0
15/05/2015
4.11
 8,720 4.11 4.24 4.11 0 0 0
14/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2015
4.11
 4,170 4.11 4.40 3.91 0 0 0
13/05/2015
4.11
 33,190 4.19 4.19 4.11 0 0 0
12/05/2015
4.19
 18,470 4.19 4.19 4.11 0 0 0
11/05/2015
4.19
 96,310 4.15 4.19 4.15 0 0 0
08/05/2015
4.15
 53,380 4.08 4.26 4.08 0 0 0
07/05/2015
4.08
 39,800 4.04 4.08 4.00 0 0 0
06/05/2015
4.04
 49,990 4.04 4.08 4.00 0 0 0
05/05/2015
4.04
 15,330 4.00 4.04 3.97 0 0 0
04/05/2015
4.00
 38,960 4.08 4.08 4.00 0 0 0
27/04/2015
4.08
 25,130 4.08 4.08 4.04 0 0 0
24/04/2015
4.08
 3,010 4.08 4.08 4.04 0 0 0
23/04/2015
4.08
 6,650 4.08 4.08 4.04 0 0 0
22/04/2015
4.08
 1,580 4.08 4.08 4.08 0 0 0
21/04/2015
4.08
 16,080 4.08 4.08 4.04 0 0 0
20/04/2015
4.08
 50,150 4.00 4.08 4.04 0 0 0
17/04/2015
4.00
 24,100 4.08 4.11 4.00 0 0 0
16/04/2015
4.08
 45,740 4.04 4.08 4.04 0 0 0
15/04/2015
4.04
 9,280 4.08 4.08 4.04 0 0 0
14/04/2015
4.08
 378,760 4.00 4.08 4.00 0 0 0
13/04/2015
4.00
 23,970 4.04 4.04 4.00 0 0 0
10/04/2015
4.04
 54,380 4.04 4.04 4.00 0 0 0
09/04/2015
4.04
 38,010 3.97 4.04 3.97 0 0 0
08/04/2015
3.97
 27,450 3.93 3.97 3.89 0 0 0
07/04/2015
3.93
 42,630 3.93 3.93 3.89 0 0 0
06/04/2015
3.93
 45,150 3.93 3.93 3.89 0 0 0
03/04/2015
3.93
 21,160 3.89 3.93 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |