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
(2026-02-11) 		-0.15 -0.53% 201,400 0 0
28.15
28.65
28.20
2 tháng
(2026-01-12) 		-0.50 -1.74% 496,800 -500 -0.0
28.05
30.20
28.20
3 tháng
(2025-12-15) 		0.40 1.43% 563,800 -500 -0.0
27.90
30.20
28.20
6 tháng
(2025-09-15) 		-0.70 -2.41% 1,142,900 -500 -0.0
27.90
30.20
28.20
12 tháng
(2025-03-18) 		-0.26 -0.92% 3,743,200 -4,500 -0.1
27.71
31
28.20
24 tháng
(2024-03-25) 		-0.66 -2.28% 7,764,700 -4,800 -0.1
27.71
32.85
28.20
36 tháng
(2023-03-29) 		7.97 39.22% 12,584,700 -50,000 -1.3
19.67
32.85
28.20
60 tháng
(2021-04-08) 		17.04 151.29% 25,898,100 123,972 -1.3
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)
25/05/2015
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
05/02/2015
4.19
 120 4.19 4.23 4.19 0 0 0
04/02/2015
4.19
 46,110 4.23 4.23 4.19 0 0 0
03/02/2015
4.23
 51,770 4.23 4.23 4.15 0 0 0
02/02/2015
4.23
 23,170 4.23 4.23 4.19 0 0 0
30/01/2015
4.23
 53,830 4.23 4.23 4.19 0 0 0
29/01/2015
4.23
 65,000 4.27 4.27 4.23 0 0 0
28/01/2015
4.27
 50,150 4.23 4.27 4.19 1,000 0 0.0
27/01/2015
4.23
 67,990 4.27 4.27 4.23 1,000 0 0.0
26/01/2015
4.27
 40,790 4.31 4.31 4.23 2,000 0 0.0
23/01/2015
4.31
 41,140 4.27 4.31 4.23 1,000 0 0.0
22/01/2015
4.27
 80,660 4.23 4.27 4.23 0 0 0
21/01/2015
4.23
 16,660 4.27 4.27 4.23 0 0 0
20/01/2015
4.27
 73,330 4.23 4.27 4.23 1,000 0 0.0
19/01/2015
4.23
 31,950 4.23 4.27 4.23 0 0 0
16/01/2015
4.23
 12,880 4.27 4.31 4.23 0 0 0
15/01/2015
4.27
 147,920 4.31 4.35 4.23 0 0 0
14/01/2015
4.31
 29,200 4.31 4.31 4.23 0 0 0
13/01/2015
4.31
 132,150 4.31 4.31 4.19 0 0 0
12/01/2015
4.31
 81,450 4.35 4.35 4.27 0 0 0
09/01/2015
4.35
 38,350 4.35 4.35 4.23 0 0 0
08/01/2015
4.35
 11,430 4.39 4.39 4.31 0 0 0
07/01/2015
4.39
 36,260 4.27 4.39 4.31 0 0 0
06/01/2015
4.27
 60,380 4.35 4.35 4.27 0 0 0
05/01/2015
4.35
 12,000 4.35 4.35 4.35 0 0 0
31/12/2014
4.35
 58,200 4.35 4.39 4.31 0 0 0
30/12/2014
4.35
 54,510 4.35 4.35 4.27 0 0 0
29/12/2014
4.35
 23,810 4.31 4.35 4.31 0 0 0
26/12/2014
4.31
 44,210 4.35 4.35 4.31 0 0 0
25/12/2014
4.35
 52,020 4.39 4.43 4.31 0 0 0
24/12/2014
4.39
 20,110 4.43 4.43 4.39 0 0 0
23/12/2014
4.43
 34,090 4.43 4.47 4.43 0 0 0
22/12/2014
4.43
 21,520 4.39 4.43 4.35 0 0 0
19/12/2014
4.39
 32,830 4.43 4.47 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |