CTCP Sông Ba (sba)

27
0.45
(1.69%)
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
(2026-05-13) 		-1.80 -6.35% 98,400 0 0
26.55
29.50
27
2 tháng
(2026-04-13) 		-1.75 -6.18% 234,100 0 0
26.55
29.50
27
3 tháng
(2026-03-16) 		-1.65 -5.85% 504,400 0 0
26.55
29.50
27
6 tháng
(2025-12-15) 		-1.35 -4.84% 1,076,000 -500 -0.0
26.55
30.20
27
12 tháng
(2025-06-17) 		-3.30 -11.06% 3,162,000 -500 -0.0
26.55
30.20
27
24 tháng
(2024-06-24) 		-4.30 -13.93% 7,018,800 -4,800 -0.1
26.55
32.85
27
36 tháng
(2023-06-28) 		6.03 29.38% 12,122,600 -30,600 -0.8
20.21
32.85
27
60 tháng
(2021-07-08) 		15.50 140.22% 24,348,100 5,772 -3.2
10.77
32.85
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
29.40
 2,000 29.40 29.40 29.40 0 0 0
19/08/2025
29.40
 35,000 29.50 29.60 29.40 0 0 0
18/08/2025
29.60
 43,800 29.50 29.60 29.50 0 0 0
15/08/2025
29.60
 9,600 29.35 29.65 29.35 0 0 0
14/08/2025
29.65
 189,300 29.10 29.65 29.10 0 0 0
13/08/2025
29.75
 8,000 29.70 29.75 29.70 0 0 0
12/08/2025
29.70
 4,900 29.65 29.70 29.60 0 0 0
11/08/2025
29.65
 1,100 29.50 29.65 29.45 0 0 0
08/08/2025
29.70
 21,600 29.55 29.70 29.10 0 0 0
07/08/2025
29.70
 5,000 29.60 29.70 29.60 0 0 0
06/08/2025
29.80
 7,500 29.60 29.80 29.55 0 0 0
05/08/2025
29.75
 33,700 29.70 29.80 29.70 0 0 0
04/08/2025
29.75
 17,700 29.50 29.75 29.50 0 0 0
01/08/2025
29.70
 18,600 29.70 29.95 29.70 0 0 0
31/07/2025
29.60
 6,800 29.50 29.60 29.50 0 0 0
30/07/2025
29.60
 19,600 29.50 29.60 29.40 0 0 0
29/07/2025
29.50
 21,800 29.50 29.60 29.40 0 0 0
28/07/2025
29.60
 11,700 29.55 29.65 29.50 0 0 0
25/07/2025
29.70
 4,600 29.75 29.75 29.50 0 0 0
24/07/2025
29.75
 19,900 29.50 29.75 29.50 0 0 0
23/07/2025
29.75
 5,500 29.55 29.80 29.55 0 0 0
22/07/2025
29.90
 111,000 29.70 29.90 29.70 0 0 0
21/07/2025
29.55
 10,800 29.80 29.80 29.50 0 0 0
18/07/2025
29.80
 21,300 29.50 29.80 29.40 0 0 0
17/07/2025
29.80
 6,400 29.95 29.95 29.65 0 0 0
16/07/2025
29.65
 1,800 29.90 29.90 29.65 0 0 0
15/07/2025
29.90
 7,800 29.80 29.90 29.65 0 0 0
14/07/2025
29.80
 12,200 29.70 29.80 29.70 0 0 0
11/07/2025
29.70
 700 29.65 29.90 29.65 0 0 0
10/07/2025
29.65
 23,500 29.50 29.70 29.50 0 0 0
09/07/2025
29.60
 15,200 29.70 29.70 29.55 0 0 0
08/07/2025
29.70
 6,500 29.70 29.70 29.60 0 0 0
07/07/2025
29.70
 8,500 29.90 29.90 29.70 0 0 0
04/07/2025
29.70
 14,200 29.65 29.80 29.65 0 0 0
03/07/2025
29.70
 61,000 29.65 29.80 29.60 0 0 0
02/07/2025
29.90
 5,900 29.55 29.90 29.55 0 0 0
01/07/2025
29.70
 11,000 29.70 29.70 29.70 0 0 0
30/06/2025
29.80
 26,400 29.95 30.20 29.60 0 0 0
27/06/2025
29.80
 32,500 29.60 29.80 29.60 0 0 0
26/06/2025
30
 0 30 30 30 0 0 0
25/06/2025
30
 25,300 29.50 30 29.50 0 0 0
24/06/2025
29.60
 23,100 29.50 29.60 29.50 0 0 0
23/06/2025
29.75
 9,300 29.60 29.75 29.40 0 0 0
20/06/2025
29.70
 3,100 29.65 29.70 29.55 0 0 0
19/06/2025
29.70
 16,100 29.60 29.80 29.60 0 0 0
18/06/2025
29.85
 0 29.85 29.85 29.85 0 0 0
17/06/2025
29.85
 400 29.85 29.85 29.70 0 0 0
16/06/2025
29.90
 24,300 29.90 29.90 29.65 0 0 0
13/06/2025
29.90
 38,200 30 30 29.60 0 0 0
12/06/2025
30
 10,200 29.60 30 29.60 0 0 0
11/06/2025
30
 22,300 29.60 30 29.50 0 0 0
10/06/2025
30
 1,200 30.10 30.10 29.70 0 0 0
09/06/2025
30.25
 11,900 29.50 30.25 29.50 0 0 0
06/06/2025
30.40
 22,000 30.45 30.45 29.80 0 0 0
05/06/2025
30.70
 8,800 30.90 30.95 29.95 0 0 0
04/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2025
31
 33,900 30 31.10 29.60 0 0 0
03/06/2025
29.80
 30,300 29.51 29.80 29.51 0 0 0
02/06/2025
29.99
 17,600 29.80 29.99 29.61 0 0 0
30/05/2025
29.99
 34,800 29.61 29.99 29.56 0 0 0
29/05/2025
29.66
 28,500 29.70 29.70 29.47 0 0 0
28/05/2025
29.70
 45,000 29.70 29.70 29.47 0 0 0
27/05/2025
29.70
 8,900 29.42 29.70 29.32 0 0 0
26/05/2025
29.32
 21,200 29.23 29.70 29.23 0 0 0
23/05/2025
29.23
 6,700 29.04 29.23 28.99 0 0 0
22/05/2025
28.80
 1,900 28.70 29.32 28.70 0 0 0
21/05/2025
29.42
 19,700 29.23 29.51 29.23 0 0 0
20/05/2025
29.23
 21,600 29.18 29.23 29.04 0 0 0
19/05/2025
29.42
 4,500 29.04 29.42 29.04 0 0 0
16/05/2025
29.23
 200 28.70 29.23 28.70 0 0 0
15/05/2025
29.28
 5,200 28.75 29.47 28.75 0 0 0
14/05/2025
28.85
 9,500 28.56 28.85 28.47 0 0 0
13/05/2025
28.66
 48,500 28.56 28.66 28.56 0 0 0
12/05/2025
28.75
 23,900 28.66 28.75 28.37 0 0 0
09/05/2025
28.56
 8,300 28.47 28.75 28.42 0 0 0
08/05/2025
28.75
 17,600 28.75 28.75 28.42 0 0 0
07/05/2025
28.85
 13,500 28.32 28.85 28.13 0 0 0
06/05/2025
28.85
 9,100 28.56 28.85 28.47 0 0 0
05/05/2025
28.85
 3,500 28.13 28.85 28.13 0 0 0
29/04/2025
28.75
 8,300 28.75 28.85 28.56 0 0 0
28/04/2025
28.75
 1,800 28.80 28.80 28.70 0 0 0
25/04/2025
28.56
 2,200 28.28 28.56 28.28 0 0 0
24/04/2025
28.56
 2,400 28.37 28.56 28.13 0 0 0
23/04/2025
28.37
 11,200 28.28 28.37 28.28 0 0 0
22/04/2025
28.47
 25,400 28.47 28.47 27.61 0 0 0
21/04/2025
28.56
 7,500 28.61 28.61 28.28 0 0 0
18/04/2025
28.28
 17,100 28.37 28.56 28.28 0 0 0
17/04/2025
28.85
 0 28.85 28.85 28.85 0 0 0
16/04/2025
28.85
 20,300 28.85 28.94 28.56 0 0 0
15/04/2025
28.94
 18,600 28.37 28.94 28.28 0 0 0
14/04/2025
29.04
 1,900 29.04 29.13 28.28 0 0 0
11/04/2025
29.51
 20,600 29.80 29.80 28.23 0 0 0
10/04/2025
29.51
 15,800 28.75 29.51 28.56 0 0 0
09/04/2025
27.71
 15,100 27.90 27.90 27.51 0 1,500 -0.0
08/04/2025
27.90
 14,200 28.18 28.18 27.75 0 0 0
04/04/2025
28.18
 37,900 27.61 28.18 27.51 0 0 0
03/04/2025
28.18
 86,600 28.51 28.51 27.99 0 0 0
02/04/2025
28.56
 3,100 28.56 28.56 28.47 0 0 0
01/04/2025
28.56
 14,400 28.56 28.56 28.56 0 0 0
31/03/2025
28.56
 21,500 28.56 28.56 28.37 0 0 0
28/03/2025
28.56
 1,400 28.51 28.56 28.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |