CTCP Sông Ba (sba)

25.15
-0.30
(-1.18%)
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
(2026-07-06) 		-1.05 -3.96% 106,400 0 0
25.15
26.50
25.15
2 tháng
(2026-06-08) 		-1.55 -5.74% 242,800 0 0
25.15
27
25.15
3 tháng
(2026-05-07) 		-0.97 -3.67% 359,800 0 0
25.15
27.90
25.15
6 tháng
(2026-02-06) 		-1.72 -6.32% 1,028,700 0 0
25.15
27.90
25.15
12 tháng
(2025-08-11) 		-2.33 -8.38% 2,754,200 -500 -0.0
25.15
28.29
25.15
24 tháng
(2024-08-15) 		-3.40 -11.80% 6,534,400 -4,800 -0.1
25.15
29.04
25.15
36 tháng
(2023-08-21) 		6.31 32.94% 11,366,300 -20,600 -0.6
18.98
30.77
25.15
60 tháng
(2021-08-31) 		14.38 129.80% 23,413,500 14,972 -3.1
11.07
30.77
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2015
3.89
 19,480 3.89 3.93 3.89 0 0 0
01/04/2015
3.89
 62,850 3.97 3.97 3.89 0 0 0
31/03/2015
3.97
 192,030 3.93 3.97 3.89 0 0 0
30/03/2015
3.93
 133,640 3.89 3.93 3.89 0 0 0
27/03/2015
3.89
 42,270 3.89 3.97 3.89 0 0 0
26/03/2015
3.89
 87,510 3.97 3.97 3.89 2,000 0 0.0
25/03/2015
3.97
 100,400 3.97 3.97 3.93 0 0 0
24/03/2015
3.97
 19,930 3.93 3.97 3.93 0 0 0
23/03/2015
3.93
 47,900 3.97 3.97 3.93 0 0 0
20/03/2015
3.97
 39,760 3.97 3.97 3.93 0 0 0
19/03/2015
3.97
 33,430 3.97 3.97 3.93 0 0 0
18/03/2015
3.97
 120,980 3.97 3.97 3.93 0 0 0
17/03/2015
3.97
 69,160 3.97 4.00 3.93 0 0 0
16/03/2015
3.97
 26,110 3.97 4.00 3.93 0 0 0
13/03/2015
3.97
 15,620 3.97 4.04 3.97 0 0 0
12/03/2015
3.97
 63,160 4.04 4.04 3.89 0 0 0
11/03/2015
4.04
 70,310 4.04 4.08 4.00 0 0 0
10/03/2015
4.04
 53,440 4.15 4.15 4.04 1,000 0 0.0
09/03/2015
4.15
 23,480 4.15 4.19 4.08 0 0 0
06/03/2015
4.15
 210,010 4.11 4.23 4.15 0 0 0
05/03/2015
4.11
 69,780 4.15 4.19 4.11 0 0 0
04/03/2015
4.15
 88,120 4.11 4.19 4.11 0 0 0
03/03/2015
4.11
 129,510 4.08 4.15 4.04 0 0 0
02/03/2015
4.08
 25,080 4.08 4.08 4.04 0 0 0
27/02/2015
4.08
 23,990 4.04 4.08 4.00 0 0 0
26/02/2015
4.04
 30,470 4.00 4.04 4.00 0 0 0
25/02/2015
4.00
 34,010 4.00 4.00 3.97 0 0 0
24/02/2015
4.00
 6,010 4.00 4.04 4.00 0 0 0
13/02/2015
4.00
 29,890 4.00 4.04 4.00 0 0 0
12/02/2015
4.00
 2,950 4.00 4.00 3.97 0 0 0
11/02/2015
4.00
 9,560 3.97 4.00 3.97 0 0 0
10/02/2015
3.97
 11,870 4.00 4.00 3.97 0 0 0
09/02/2015
4.00
 12,370 4.00 4.00 3.93 0 0 0
06/02/2015
4.00
 22,420 3.93 4.00 3.93 0 0 0
05/02/2015
3.93
 120 3.93 3.97 3.93 0 0 0
04/02/2015
3.93
 46,110 3.97 3.97 3.93 0 0 0
03/02/2015
3.97
 51,770 3.97 3.97 3.89 0 0 0
02/02/2015
3.97
 23,170 3.97 3.97 3.93 0 0 0
30/01/2015
3.97
 53,830 3.97 3.97 3.93 0 0 0
29/01/2015
3.97
 65,000 4.00 4.00 3.97 0 0 0
28/01/2015
4.00
 50,150 3.97 4.00 3.93 1,000 0 0.0
27/01/2015
3.97
 67,990 4.00 4.00 3.97 1,000 0 0.0
26/01/2015
4.00
 40,790 4.04 4.04 3.97 2,000 0 0.0
23/01/2015
4.04
 41,140 4.00 4.04 3.97 1,000 0 0.0
22/01/2015
4.00
 80,660 3.97 4.00 3.97 0 0 0
21/01/2015
3.97
 16,660 4.00 4.00 3.97 0 0 0
20/01/2015
4.00
 73,330 3.97 4.00 3.97 1,000 0 0.0
19/01/2015
3.97
 31,950 3.97 4.00 3.97 0 0 0
16/01/2015
3.97
 12,880 4.00 4.04 3.97 0 0 0
15/01/2015
4.00
 147,920 4.04 4.08 3.97 0 0 0
14/01/2015
4.04
 29,200 4.04 4.04 3.97 0 0 0
13/01/2015
4.04
 132,150 4.04 4.04 3.93 0 0 0
12/01/2015
4.04
 81,450 4.08 4.08 4.00 0 0 0
09/01/2015
4.08
 38,350 4.08 4.08 3.97 0 0 0
08/01/2015
4.08
 11,430 4.11 4.11 4.04 0 0 0
07/01/2015
4.11
 36,260 4.00 4.11 4.04 0 0 0
06/01/2015
4.00
 60,380 4.08 4.08 4.00 0 0 0
05/01/2015
4.08
 12,000 4.08 4.08 4.08 0 0 0
31/12/2014
4.08
 58,200 4.08 4.11 4.04 0 0 0
30/12/2014
4.08
 54,510 4.08 4.08 4.00 0 0 0
29/12/2014
4.08
 23,810 4.04 4.08 4.04 0 0 0
26/12/2014
4.04
 44,210 4.08 4.08 4.04 0 0 0
25/12/2014
4.08
 52,020 4.11 4.15 4.04 0 0 0
24/12/2014
4.11
 20,110 4.15 4.15 4.11 0 0 0
23/12/2014
4.15
 34,090 4.15 4.19 4.15 0 0 0
22/12/2014
4.15
 21,520 4.11 4.15 4.08 0 0 0
19/12/2014
4.11
 32,830 4.15 4.19 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |