CTCP Sông Ba (sba)

28.80
-1
(-3.36%)
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
(2025-12-29) 		1.05 3.66% 185,600 -500 -0.0
28.55
30.20
29.80
2 tháng
(2025-11-28) 		0.80 2.77% 229,600 -500 -0.0
27.90
30.20
29.80
3 tháng
(2025-10-29) 		0.75 2.59% 429,100 -500 -0.0
27.90
30.20
29.80
6 tháng
(2025-07-31) 		0.10 0.34% 1,765,000 -500 -0.0
27.90
30.20
29.80
12 tháng
(2025-02-03) 		1.19 4.16% 4,086,700 -4,500 -0.1
27.71
31
29.80
24 tháng
(2024-02-07) 		3.77 14.55% 7,845,100 -4,800 -0.1
25.40
32.85
29.80
36 tháng
(2023-02-13) 		10.27 52.86% 12,577,600 -50,000 -1.8
19.43
32.85
29.80
60 tháng
(2021-02-22) 		18.54 166.20% 26,755,200 133,072 -1.2
10.77
32.85
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |