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)
24/09/2024
28.75
 12,500 28.75 28.85 28.75 0 0 0
23/09/2024
28.75
 3,700 28.94 28.94 28.75 0 0 0
20/09/2024
28.94
 1,700 28.66 29.28 28.61 0 0 0
19/09/2024
28.80
 9,400 29.13 29.13 28.80 0 0 0
18/09/2024
29.04
 2,900 29.04 29.04 29.04 0 0 0
17/09/2024
28.85
 11,500 29.18 29.18 28.85 0 0 0
16/09/2024
29.18
 10,600 29.51 29.51 29.18 0 0 0
13/09/2024
29.70
 3,700 29.75 29.80 29.04 0 0 0
12/09/2024
29.80
 26,800 29.13 29.80 29.04 0 0 0
11/09/2024
29.09
 55,200 29.23 29.23 29.04 0 0 0
10/09/2024
29.28
 200 29.28 29.28 29.28 0 0 0
09/09/2024
29.51
 1,900 29.23 29.94 29.23 0 0 0
06/09/2024
29.99
 45,400 29.09 29.99 29.09 0 0 0
05/09/2024
29.32
 48,400 29.56 29.99 29.32 0 0 0
04/09/2024
30.09
 10,700 29.42 30.09 29.42 0 0 0
30/08/2024
30.09
 5,100 29.75 30.09 29.75 0 0 0
29/08/2024
29.80
 11,500 29.75 29.80 29.70 0 0 0
28/08/2024
29.75
 600 29.75 29.75 29.75 0 0 0
27/08/2024
29.90
 4,300 29.99 29.99 29.90 0 0 0
26/08/2024
30.18
 3,100 29.80 30.18 29.80 0 0 0
23/08/2024
30.09
 26,300 30.09 30.18 29.51 0 0 0
22/08/2024
30.18
 300 30.28 30.28 30.18 0 0 0
21/08/2024
29.90
 9,000 29.85 29.90 29.85 0 0 0
20/08/2024
29.90
 7,900 29.90 29.90 29.90 0 0 0
19/08/2024
30.47
 300 30.47 30.47 30.47 0 0 0
16/08/2024
30.66
 1,700 29.99 30.66 29.99 0 0 0
15/08/2024
30.80
 700 29.80 30.80 29.70 0 0 0
14/08/2024
30.18
 12,200 30.18 30.18 30.18 0 0 0
13/08/2024
30.18
 5,800 29.75 30.85 29.75 0 0 0
12/08/2024
30.89
 5,100 30.18 30.89 30.18 0 0 0
09/08/2024
30.89
 14,100 30.47 30.89 30.28 0 0 0
08/08/2024
30.47
 3,300 30.04 30.47 30.04 0 0 0
07/08/2024
30.18
 15,900 30.09 30.18 30.09 0 0 0
06/08/2024
30.47
 20,200 30.09 30.47 30.09 0 0 0
05/08/2024
30.75
 46,800 30.09 30.80 29.23 0 0 0
02/08/2024
30.47
 20,100 31.23 31.23 30.18 0 0 0
01/08/2024
30.80
 44,800 30.37 30.80 30.09 0 0 0
31/07/2024
30.37
 27,100 30.47 30.47 30.32 0 0 0
30/07/2024
30.47
 7,300 30.85 30.85 30.47 0 0 0
29/07/2024
30.89
 19,300 30.42 30.89 30.42 0 0 0
26/07/2024
30.47
 14,300 30.42 30.47 30.42 0 0 0
25/07/2024
30.47
 23,100 30.51 30.51 30.47 0 0 0
24/07/2024
30.51
 68,200 30.51 30.51 30.37 0 0 0
23/07/2024
31.28
 10,300 30.94 31.28 30.47 0 0 0
22/07/2024
30.94
 65,400 30.94 31.04 30.94 0 0 0
19/07/2024
30.94
 10,700 30.94 30.94 30.94 0 0 0
18/07/2024
30.94
 1,500 31.04 31.04 30.94 0 0 0
17/07/2024
31.04
 3,500 31.23 31.23 31.04 0 0 0
16/07/2024
31.42
 9,900 31.42 31.42 31.28 0 0 0
15/07/2024
31.42
 9,000 31.32 31.42 31.04 0 0 0
12/07/2024
31.42
 2,800 31.13 31.42 31.13 0 0 0
11/07/2024
31.42
 33,000 31.32 31.42 31.13 0 0 0
10/07/2024
31.28
 6,000 31.23 31.42 31.23 0 0 0
09/07/2024
31.23
 5,300 31.37 31.42 31.23 0 0 0
08/07/2024
31.37
 26,900 31.04 31.37 31.04 0 0 0
05/07/2024
31.04
 18,600 31.61 31.61 30.99 0 0 0
04/07/2024
31.04
 12,600 30.85 31.42 30.85 0 0 0
03/07/2024
31.04
 3,000 31.04 31.23 31.04 0 0 0
02/07/2024
31.28
 54,300 31.13 31.28 30.85 0 0 0
01/07/2024
31.18
 26,900 31.18 31.32 31.18 0 0 0
28/06/2024
32.18
 7,900 31.42 32.32 30.94 0 0 0
27/06/2024
31.61
 6,000 31.04 32.23 31.04 0 0 0
26/06/2024
32.28
 21,400 32.70 32.70 30.94 0 0 0
25/06/2024
32.85
 30,600 30.66 32.85 30.66 0 0 0
24/06/2024
30.85
 11,400 30.70 31.04 30.61 0 0 0
21/06/2024
30.85
 14,300 30.66 30.94 30.56 0 0 0
20/06/2024
30.94
 35,500 30.94 30.94 30.56 0 0 0
19/06/2024
30.94
 2,000 30.75 30.94 30.75 0 0 0
18/06/2024
30.94
 600 30.70 30.94 30.70 0 0 0
17/06/2024
30.94
 4,700 30.94 30.99 30.94 0 0 0
14/06/2024
31.23
 18,600 30.70 31.23 30.70 0 0 0
13/06/2024
30.99
 41,300 30.18 31.23 30.18 0 0 0
12/06/2024
30.94
 17,100 30.51 30.99 30.51 0 0 0
11/06/2024
30.94
 17,800 31.04 31.09 30.94 0 0 0
10/06/2024
31.09
 24,500 31.18 31.18 31.04 0 0 0
07/06/2024
31.04
 41,100 30.70 31.13 30.70 0 0 0
06/06/2024
30.94
 57,800 31.18 31.18 30.89 0 0 0
05/06/2024
30.94
 55,000 30.99 31.04 30.51 0 0 0
04/06/2024: Cổ tức tiền mặt tỉ lệ: 22%
04/06/2024
30.94
 32,100 30.66 31.89 30.66 0 0 0
03/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2024
30.99
 88,800 30.77 31.03 30.77 0 0 0
31/05/2024
30.32
 58,800 30.37 30.41 30.19 0 0 0
30/05/2024
30.54
 30,200 30.23 30.54 29.97 0 0 0
29/05/2024
30.28
 27,400 29.93 30.32 29.93 0 0 0
28/05/2024
29.88
 20,800 30.15 30.32 29.88 0 0 0
27/05/2024
29.88
 46,100 29.75 30.10 29.57 0 0 0
24/05/2024
29.66
 21,300 29.57 29.71 29.35 0 0 0
23/05/2024
29.57
 6,700 29.49 29.62 29.44 0 0 0
22/05/2024
29.49
 3,700 29.75 29.75 29.44 0 0 0
21/05/2024
29.75
 17,700 29.93 29.93 29.27 0 0 0
20/05/2024
30.15
 18,700 29.53 30.23 29.53 0 0 0
17/05/2024
29.53
 30,800 30.32 30.32 29.40 0 0 0
16/05/2024
28.91
 9,700 28.78 29.00 28.78 0 0 0
15/05/2024
28.91
 23,900 28.91 29.00 28.91 0 0 0
14/05/2024
28.91
 17,100 28.74 28.96 28.74 0 0 0
13/05/2024
28.74
 16,600 28.61 28.78 28.56 0 0 0
10/05/2024
28.61
 17,500 28.65 28.87 28.56 0 0 0
09/05/2024
28.61
 83,000 28.61 28.91 28.56 0 0 0
08/05/2024
28.61
 2,700 28.39 28.65 28.21 0 0 0
07/05/2024
28.43
 43,600 28.56 28.83 28.43 0 0 0
06/05/2024
29.00
 7,100 28.43 29.00 28.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |