CTCP Sông Ba (sba)

28.20
-0.10
(-0.35%)
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)
05/10/2011
1.53
 31,060 1.56 1.59 1.53 0 0 0
04/10/2011
1.56
 1,200 1.59 1.62 1.56 0 0 0
03/10/2011
1.59
 50,760 1.59 1.62 1.53 0 0 0
30/09/2011
1.59
 18,380 1.59 1.62 1.56 0 0 0
29/09/2011
1.59
 10,190 1.59 1.59 1.56 0 0 0
28/09/2011
1.59
 22,000 1.56 1.62 1.56 0 0 0
27/09/2011
1.56
 21,450 1.56 1.59 1.56 0 0 0
26/09/2011
1.56
 13,360 1.59 1.59 1.56 0 0 0
23/09/2011
1.59
 14,850 1.62 1.65 1.59 0 0 0
22/09/2011
1.62
 8,720 1.62 1.68 1.62 0 0 0
21/09/2011
1.62
 13,120 1.59 1.65 1.59 0 0 0
20/09/2011
1.59
 25,900 1.65 1.65 1.59 0 0 0
19/09/2011
1.65
 77,000 1.62 1.65 1.59 0 0 0
16/09/2011
1.62
 42,340 1.68 1.68 1.62 0 0 0
15/09/2011
1.68
 36,890 1.74 1.74 1.68 0 0 0
14/09/2011
1.74
 123,770 1.68 1.74 1.71 0 0 0
13/09/2011
1.68
 93,230 1.62 1.68 1.65 0 0 0
12/09/2011
1.62
 17,510 1.62 1.65 1.62 0 1,550 -0.0
09/09/2011
1.62
 5,990 1.62 1.65 1.59 0 0 0
08/09/2011
1.62
 34,880 1.59 1.65 1.62 0 0 0
07/09/2011
1.59
 11,470 1.56 1.59 1.56 0 0 0
06/09/2011
1.56
 41,360 1.59 1.59 1.53 0 18,450 -0.1
05/09/2011
1.59
 8,220 1.59 1.59 1.56 0 0 0
01/09/2011
1.59
 12,490 1.56 1.62 1.53 1,170 0 0.0
31/08/2011
1.56
 34,890 1.59 1.62 1.56 0 0 0
30/08/2011
1.59
 53,910 1.56 1.59 1.56 0 0 0
29/08/2011
1.56
 16,270 1.59 1.59 1.56 0 0 0
26/08/2011
1.59
 29,020 1.56 1.59 1.53 0 0 0
25/08/2011
1.56
 1,200 1.56 1.59 1.56 0 1,170 -0.0
24/08/2011
1.56
 26,280 1.62 1.65 1.56 0 0 0
23/08/2011
1.62
 33,040 1.59 1.62 1.53 0 0 0
22/08/2011
1.59
 18,920 1.56 1.59 1.56 0 0 0
19/08/2011
1.56
 25,750 1.62 1.62 1.56 0 0 0
18/08/2011
1.62
 29,830 1.62 1.62 1.56 0 0 0
17/08/2011
1.62
 13,220 1.62 1.62 1.56 0 0 0
16/08/2011
1.62
 4,920 1.62 1.65 1.59 0 0 0
15/08/2011
1.62
 3,500 1.59 1.62 1.59 0 0 0
12/08/2011
1.59
 4,950 1.56 1.59 1.53 0 0 0
11/08/2011
1.56
 11,760 1.53 1.56 1.50 0 0 0
10/08/2011
1.53
 1,990 1.47 1.53 1.50 0 0 0
09/08/2011
1.47
 46,530 1.53 1.53 1.47 0 0 0
08/08/2011
1.53
 14,880 1.59 1.59 1.53 0 0 0
05/08/2011
1.59
 1,290 1.62 1.65 1.59 0 0 0
04/08/2011
1.62
 9,990 1.56 1.62 1.56 0 0 0
03/08/2011
1.56
 11,800 1.62 1.65 1.56 0 0 0
02/08/2011
1.62
 12,710 1.65 1.68 1.62 0 0 0
01/08/2011
1.65
 6,710 1.68 1.68 1.65 0 0 0
29/07/2011
1.68
 90 1.68 1.68 1.65 0 0 0
28/07/2011
1.68
 8,140 1.65 1.68 1.65 0 0 0
27/07/2011
1.65
 26,190 1.71 1.71 1.65 0 0 0
26/07/2011
1.71
 15,410 1.68 1.71 1.65 0 0 0
25/07/2011
1.68
 1,240 1.71 1.71 1.65 0 0 0
22/07/2011
1.71
 22,800 1.68 1.74 1.68 0 570 -0.0
21/07/2011
1.68
 3,830 1.71 1.71 1.68 0 0 0
20/07/2011
1.71
 70,190 1.68 1.71 1.65 0 970 -0.0
19/07/2011
1.68
 39,330 1.65 1.71 1.65 0 0 0
18/07/2011
1.65
 1,161 1.71 1.71 1.65 0 0 0
15/07/2011
1.71
 21,730 1.78 1.78 1.71 0 0 0
14/07/2011
1.78
 23,660 1.71 1.78 1.74 0 0 0
13/07/2011
1.71
 31,800 1.74 1.74 1.68 0 0 0
12/07/2011
1.74
 23,380 1.81 1.81 1.74 0 0 0
11/07/2011
1.81
 51,570 1.78 1.81 1.71 0 0 0
08/07/2011
1.78
 3,500 1.78 1.78 1.74 0 0 0
07/07/2011
1.78
 2,170 1.74 1.81 1.71 0 0 0
06/07/2011
1.74
 2,600 1.74 1.81 1.74 0 1,070 -0.0
05/07/2011
1.74
 9,870 1.78 1.84 1.74 0 0 0
04/07/2011
1.78
 1,180 1.74 1.81 1.78 0 1,140 -0.0
01/07/2011
1.74
 20,200 1.81 1.81 1.74 0 1,250 -0.0
30/06/2011
1.81
 41,420 1.84 1.90 1.81 0 0 0
29/06/2011
1.84
 50,560 1.90 1.90 1.84 0 0 0
28/06/2011
1.90
 24,570 1.90 1.90 1.87 0 0 0
27/06/2011
1.90
 21,060 1.84 1.90 1.87 0 0 0
24/06/2011
1.84
 8,050 1.84 1.90 1.84 0 0 0
23/06/2011
1.84
 19,700 1.87 1.90 1.84 0 5,000 -0.0
22/06/2011
1.87
 26,580 1.87 1.96 1.84 9,990 0 0.1
21/06/2011
1.87
 13,340 1.87 1.93 1.87 0 0 0
20/06/2011
1.87
 43,380 1.96 1.96 1.87 0 0 0
17/06/2011
1.96
 22,420 2.05 2.08 1.96 0 0 0
16/06/2011
2.05
 60,380 2.05 2.08 1.99 0 0 0
15/06/2011
2.05
 145,000 2.11 2.17 2.02 0 0 0
14/06/2011
2.11
 95,000 2.02 2.11 2.08 0 0 0
13/06/2011
2.02
 28,750 1.93 2.02 2.02 0 0 0
10/06/2011
1.93
 28,420 1.84 1.93 1.93 0 0 0
09/06/2011
1.84
 105,910 1.78 1.84 1.81 20,010 0 0.1
08/06/2011
1.78
 21,520 1.71 1.78 1.71 0 0 0
07/06/2011
1.71
 26,750 1.65 1.71 1.68 0 0 0
06/06/2011
1.65
 51,610 1.59 1.65 1.56 0 0 0
03/06/2011
1.59
 54,040 1.62 1.68 1.59 0 0 0
02/06/2011
1.62
 32,810 1.56 1.62 1.59 0 0 0
01/06/2011
1.56
 11,290 1.56 1.62 1.56 0 0 0
31/05/2011
1.56
 6,270 1.56 1.59 1.56 0 0 0
30/05/2011
1.56
 22,510 1.59 1.65 1.56 0 0 0
27/05/2011
1.59
 13,980 1.59 1.65 1.59 0 0 0
26/05/2011
1.59
 34,080 1.59 1.65 1.53 0 0 0
25/05/2011
1.59
 54,040 1.65 1.68 1.59 0 0 0
24/05/2011: Cổ tức tiền mặt tỉ lệ: 3.5%
24/05/2011
1.65
 75,610 1.70 1.71 1.62 0 0 0
23/05/2011
1.70
 23,440 1.70 1.70 1.67 0 0 0
20/05/2011
1.70
 4,250 1.70 1.73 1.70 0 0 0
19/05/2011
1.70
 15,330 1.73 1.73 1.70 0 0 0
18/05/2011
1.73
 3,630 1.76 1.76 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |