CTCP Sông Ba (sba)

25.45
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
(2026-07-06) 		-1.10 -4.15% 105,800 0 0
25.40
26.50
25.45
2 tháng
(2026-06-04) 		-1.75 -6.45% 248,500 0 0
25.40
27.15
25.45
3 tháng
(2026-05-05) 		-1.02 -3.86% 372,600 0 0
25.40
27.90
25.45
6 tháng
(2026-02-04) 		-0.93 -3.51% 1,063,800 0 0
25.40
27.90
25.45
12 tháng
(2025-08-08) 		-2.42 -8.71% 2,775,200 -500 -0.0
25.40
28.29
25.45
24 tháng
(2024-08-13) 		-2.87 -10.17% 6,551,800 -4,800 -0.1
25.40
29.04
25.45
36 tháng
(2023-08-21) 		6.26 32.68% 11,365,700 -20,600 -0.6
18.98
30.77
25.45
60 tháng
(2021-08-30) 		14.52 133.49% 23,433,300 14,972 -3.1
10.88
30.77
25.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2012
1.77
 92,090 1.73 1.80 1.73 0 0 0
19/07/2012
1.73
 55,340 1.70 1.73 1.70 100 0 0.0
18/07/2012
1.70
 22,590 1.67 1.70 1.67 0 0 0
17/07/2012
1.67
 17,500 1.70 1.70 1.64 0 0 0
16/07/2012
1.70
 16,410 1.77 1.77 1.70 0 0 0
13/07/2012
1.77
 10,350 1.70 1.77 1.70 0 0 0
12/07/2012
1.70
 5,460 1.70 1.73 1.70 0 0 0
11/07/2012
1.70
 5,500 1.73 1.73 1.70 0 0 0
10/07/2012
1.73
 8,910 1.73 1.73 1.67 0 0 0
09/07/2012
1.73
 54,900 1.73 1.73 1.67 0 0 0
06/07/2012
1.73
 25,570 1.70 1.77 1.70 0 0 0
05/07/2012
1.70
 260 1.67 1.70 1.70 0 0 0
04/07/2012
1.67
 51,150 1.67 1.67 1.64 0 0 0
03/07/2012
1.67
 51,230 1.70 1.70 1.67 0 0 0
02/07/2012
1.70
 30,220 1.70 1.73 1.70 0 0 0
29/06/2012
1.70
 36,350 1.64 1.70 1.64 0 0 0
28/06/2012
1.64
 64,910 1.64 1.67 1.60 0 0 0
27/06/2012
1.64
 43,120 1.67 1.70 1.60 0 0 0
26/06/2012
1.67
 124,270 1.73 1.73 1.67 0 9,990 -0.1
25/06/2012
1.73
 47,620 1.80 1.83 1.73 0 10 -0.0
22/06/2012
1.80
 19,470 1.80 1.83 1.80 0 5,000 -0.0
21/06/2012
1.80
 26,190 1.83 1.86 1.80 0 0 0
20/06/2012
1.83
 58,150 1.83 1.89 1.83 0 5,010 -0.0
19/06/2012
1.83
 62,280 1.89 1.89 1.83 0 0 0
18/06/2012
1.89
 41,190 1.89 1.93 1.86 0 0 0
15/06/2012
1.89
 23,270 1.86 1.93 1.86 0 0 0
14/06/2012
1.86
 37,420 1.93 1.93 1.86 0 0 0
13/06/2012
1.93
 60,610 1.93 1.93 1.86 0 0 0
12/06/2012
1.93
 46,350 1.89 1.93 1.86 0 0 0
11/06/2012
1.89
 26,990 1.96 1.96 1.89 0 0 0
08/06/2012
1.96
 85,420 1.93 1.96 1.93 0 0 0
07/06/2012
1.93
 127,080 1.86 1.93 1.86 0 0 0
06/06/2012
1.86
 20,150 1.86 1.89 1.86 0 0 0
05/06/2012
1.86
 45,520 1.80 1.86 1.77 0 0 0
04/06/2012
1.80
 92,050 1.86 1.86 1.80 0 0 0
01/06/2012
1.86
 43,970 1.89 1.93 1.86 0 0 0
31/05/2012
1.89
 42,240 1.93 1.93 1.89 0 0 0
30/05/2012
1.93
 44,640 1.93 1.96 1.89 0 0 0
29/05/2012
1.93
 75,850 2.02 2.02 1.93 0 0 0
28/05/2012
2.02
 64,840 1.96 2.05 1.96 0 0 0
25/05/2012
1.96
 120,780 1.89 1.96 1.93 0 0 0
24/05/2012
1.89
 42,980 1.93 1.99 1.89 0 0 0
23/05/2012
1.93
 124,470 1.99 1.99 1.93 0 0 0
22/05/2012
1.99
 72,180 2.02 2.09 1.96 0 0 0
21/05/2012
2.02
 162,050 1.93 2.02 1.99 6,000 0 0.0
18/05/2012
1.93
 67,780 1.96 2.02 1.93 0 0 0
17/05/2012
1.96
 179,510 1.89 1.96 1.89 14,010 0 0.1
16/05/2012
1.89
 227,950 1.99 1.99 1.89 0 10 -0
15/05/2012
1.99
 139,000 2.09 2.09 1.99 0 0 0
14/05/2012
2.09
 230,480 2.18 2.18 2.09 0 0 0
11/05/2012
2.18
 212,110 2.25 2.25 2.15 0 0 0
10/05/2012
2.25
 383,210 2.31 2.41 2.25 10 0 0.0
09/05/2012
2.31
 525,910 2.21 2.31 2.21 0 0 0
08/05/2012
2.21
 155,260 2.12 2.21 2.21 0 0 0
07/05/2012
2.12
 237,800 2.02 2.12 2.12 0 0 0
04/05/2012
2.02
 52,060 1.93 2.02 2.02 0 0 0
03/05/2012
1.93
 167,730 1.86 1.93 1.89 0 0 0
02/05/2012
1.86
 120,730 1.80 1.86 1.83 0 0 0
27/04/2012
1.80
 221,130 1.73 1.80 1.73 0 0 0
26/04/2012
1.73
 159,740 1.70 1.77 1.67 0 0 0
25/04/2012
1.70
 124,890 1.67 1.70 1.64 0 0 0
24/04/2012
1.67
 70,310 1.64 1.67 1.60 0 0 0
23/04/2012
1.64
 89,920 1.64 1.70 1.64 0 0 0
20/04/2012
1.64
 98,080 1.67 1.70 1.60 0 0 0
19/04/2012
1.67
 216,170 1.64 1.70 1.64 0 0 0
18/04/2012
1.64
 249,910 1.57 1.64 1.57 0 0 0
17/04/2012
1.57
 179,770 1.51 1.57 1.51 0 0 0
16/04/2012
1.51
 137,680 1.48 1.54 1.48 0 0 0
13/04/2012
1.48
 38,790 1.51 1.51 1.44 0 0 0
12/04/2012
1.51
 114,290 1.48 1.54 1.48 0 0 0
11/04/2012
1.48
 115,740 1.44 1.51 1.44 0 0 0
10/04/2012
1.44
 54,400 1.51 1.51 1.44 0 0 0
09/04/2012
1.51
 33,010 1.51 1.51 1.44 0 0 0
06/04/2012
1.51
 67,540 1.51 1.51 1.44 0 0 0
05/04/2012
1.51
 255,770 1.44 1.51 1.48 0 0 0
04/04/2012
1.44
 38,830 1.38 1.44 1.44 0 0 0
03/04/2012
1.38
 84,940 1.32 1.38 1.32 0 0 0
30/03/2012
1.32
 13,770 1.38 1.41 1.32 0 0 0
29/03/2012
1.38
 46,550 1.44 1.48 1.38 0 0 0
28/03/2012
1.44
 10,120 1.41 1.44 1.38 0 0 0
27/03/2012
1.41
 182,880 1.41 1.48 1.41 0 0 0
26/03/2012
1.41
 138,470 1.35 1.41 1.35 0 0 0
23/03/2012
1.35
 68,250 1.28 1.35 1.35 0 0 0
22/03/2012
1.28
 60,070 1.35 1.35 1.28 0 0 0
21/03/2012
1.35
 68,670 1.32 1.35 1.35 0 0 0
20/03/2012
1.32
 91,920 1.32 1.32 1.25 0 0 0
19/03/2012
1.32
 53,930 1.38 1.38 1.32 0 0 0
16/03/2012
1.38
 19,730 1.38 1.38 1.32 0 0 0
15/03/2012
1.38
 14,030 1.38 1.38 1.35 0 0 0
14/03/2012
1.38
 130 1.35 1.38 1.32 0 0 0
13/03/2012
1.35
 18,570 1.32 1.35 1.28 0 0 0
12/03/2012
1.32
 78,040 1.38 1.38 1.32 0 0 0
09/03/2012
1.38
 18,270 1.35 1.41 1.32 0 0 0
08/03/2012
1.35
 44,270 1.41 1.41 1.35 0 0 0
07/03/2012
1.41
 24,220 1.41 1.41 1.35 0 0 0
06/03/2012
1.41
 44,050 1.41 1.48 1.35 0 0 0
05/03/2012: Cổ tức tiền mặt tỉ lệ: 5%
05/03/2012
1.41
 25,640 1.35 1.41 1.28 0 0 0
02/03/2012
1.35
 56,040 1.32 1.35 1.32 0 0 0
01/03/2012
1.32
 16,450 1.35 1.35 1.32 0 0 0
29/02/2012
1.35
 29,620 1.32 1.35 1.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |