CTCP Sông Ba (sba)

28.80
-0.05
(-0.17%)
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
(2025-11-04) 		0.25 0.87% 138,100 0 0
28.20
29.40
28.85
2 tháng
(2025-10-06) 		-0.15 -0.52% 444,400 0 0
28.20
29.40
28.85
3 tháng
(2025-09-05) 		0.05 0.17% 623,900 0 0
28.20
29.40
28.85
6 tháng
(2025-06-09) 		-1.40 -4.63% 2,183,600 0 0
28.20
30.25
28.85
12 tháng
(2024-12-09) 		0.76 2.72% 4,274,400 -4,000 -0.1
27.71
31
28.85
24 tháng
(2023-12-15) 		6.53 29.24% 8,338,500 -20,100 -0.6
22.19
32.85
28.85
36 tháng
(2022-12-20) 		10.85 60.24% 12,931,100 -50,300 -2.5
18
32.85
28.85
60 tháng
(2020-12-30) 		18.01 166.09% 28,632,910 131,002 -1.2
10.53
32.85
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2011
1.76
 10,060 1.76 1.81 1.70 0 0 0
16/05/2011
1.76
 31,200 1.70 1.76 1.70 0 0 0
13/05/2011
1.70
 26,140 1.70 1.73 1.70 0 0 0
12/05/2011
1.70
 5,940 1.67 1.70 1.67 0 0 0
11/05/2011
1.67
 39,830 1.61 1.67 1.61 0 0 0
10/05/2011
1.61
 10,100 1.64 1.67 1.61 0 0 0
09/05/2011
1.64
 3,320 1.64 1.70 1.64 0 0 0
06/05/2011
1.64
 21,490 1.67 1.67 1.64 0 0 0
05/05/2011
1.67
 14,090 1.76 1.76 1.67 0 0 0
04/05/2011
1.76
 10,700 1.70 1.76 1.67 0 0 0
29/04/2011
1.70
 26,210 1.73 1.73 1.70 0 0 0
28/04/2011
1.73
 30,930 1.70 1.73 1.70 0 0 0
27/04/2011
1.70
 22,680 1.67 1.73 1.67 0 0 0
26/04/2011
1.67
 36,140 1.73 1.73 1.67 0 0 0
25/04/2011
1.73
 34,630 1.67 1.73 1.64 0 0 0
22/04/2011
1.67
 52,100 1.73 1.73 1.67 0 0 0
21/04/2011
1.73
 17,760 1.76 1.79 1.73 0 0 0
20/04/2011
1.76
 16,760 1.79 1.84 1.73 0 0 0
19/04/2011
1.79
 16,290 1.81 1.81 1.79 0 0 0
18/04/2011
1.81
 3,657 1.90 1.90 1.81 0 0 0
15/04/2011
1.90
 44,600 1.90 1.90 1.90 0 0 0
14/04/2011
1.90
 54,000 1.90 1.90 1.81 0 0 0
13/04/2011
1.90
 26,210 1.93 1.93 1.87 0 0 0
08/04/2011
1.93
 17,510 1.93 1.93 1.90 0 0 0
07/04/2011
1.93
 2,420 1.90 1.93 1.90 0 0 0
06/04/2011
1.90
 9,570 1.90 1.93 1.90 0 0 0
05/04/2011
1.90
 39,690 1.99 1.99 1.90 0 0 0
04/04/2011
1.99
 10 1.99 1.99 1.99 0 0 0
01/04/2011
1.99
 9,320 1.99 1.99 1.90 0 0 0
31/03/2011
1.99
 2,880 1.96 2.02 1.96 0 0 0
30/03/2011
1.96
 2,600 1.96 1.99 1.87 0 0 0
29/03/2011
1.96
 4,260 1.96 1.99 1.96 0 0 0
28/03/2011
1.96
 11,690 2.02 2.02 1.96 0 0 0
25/03/2011
2.02
 10,580 2.02 2.02 1.96 0 0 0
24/03/2011
2.02
 4,060 2.02 2.02 1.99 0 0 0
23/03/2011
2.02
 2,030 1.99 2.02 1.99 0 0 0
22/03/2011
1.99
 19,910 1.99 2.02 1.99 0 0 0
21/03/2011
1.99
 12,110 2.02 2.02 1.99 0 0 0
18/03/2011
2.02
 11,310 2.02 2.02 1.99 0 0 0
17/03/2011
2.02
 13,290 1.99 2.07 1.96 0 0 0
16/03/2011
1.99
 19,700 1.96 1.99 1.96 0 0 0
15/03/2011
1.96
 12,330 1.99 2.02 1.96 0 0 0
14/03/2011
1.99
 5,210 2.07 2.10 1.99 0 0 0
11/03/2011
2.07
 3,260 2.04 2.10 2.04 0 0 0
10/03/2011
2.04
 12,610 2.02 2.07 1.96 0 0 0
09/03/2011
2.02
 8,190 1.96 2.02 1.96 0 0 0
08/03/2011
1.96
 40,740 2.02 2.04 1.96 0 0 0
07/03/2011
2.02
 3,400 2.02 2.07 1.99 0 0 0
04/03/2011
2.02
 20,730 1.99 2.04 1.99 0 0 0
03/03/2011
1.99
 52,230 2.07 2.07 1.99 0 0 0
02/03/2011
2.07
 56,590 2.16 2.16 2.07 0 0 0
01/03/2011
2.16
 20,110 2.19 2.19 2.16 0 0 0
28/02/2011
2.19
 9,810 2.22 2.25 2.16 0 0 0
25/02/2011
2.22
 15,940 2.16 2.25 2.13 0 0 0
24/02/2011
2.16
 20,100 2.16 2.19 2.10 0 0 0
23/02/2011
2.16
 21,750 2.16 2.25 2.16 0 0 0
22/02/2011
2.16
 35,730 2.19 2.19 2.10 0 0 0
21/02/2011
2.19
 74,150 2.30 2.30 2.19 2,000 0 0.0
18/02/2011
2.30
 25,550 2.30 2.30 2.27 0 0 0
17/02/2011
2.30
 39,070 2.33 2.33 2.27 0 0 0
16/02/2011
2.33
 17,270 2.36 2.39 2.33 0 0 0
15/02/2011
2.36
 81,540 2.36 2.45 2.33 40 0 0.0
14/02/2011
2.36
 194,700 2.27 2.36 2.33 0 0 0
11/02/2011
2.27
 28,120 2.30 2.30 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |