CTCP Sông Ba (sba)

24.50
0.40
(1.66%)
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
(2026-08-19) 		-0.70 -2.82% 97,300 0 0
24.10
28.90
24.50
2 tháng
(2026-07-20) 		-1.65 -6.41% 198,700 0 0
24.10
28.90
24.50
3 tháng
(2026-06-22) 		-2.90 -10.74% 378,500 0 0
24.10
28.90
24.50
6 tháng
(2026-03-23) 		-2.32 -8.78% 737,300 0 0
23.23
28.90
24.50
12 tháng
(2025-09-23) 		-3.07 -11.29% 2,087,500 0 0
23.23
28.90
24.50
24 tháng
(2024-09-30) 		-3.10 -11.41% 6,555,600 0 0
22.12
29.04
24.50
36 tháng
(2023-10-04) 		4.87 25.35% 11,254,800 0 0
19.23
30.77
24.50
60 tháng
(2021-10-14) 		11.71 94.58% 22,856,200 60,372 -0.9
12.39
30.77
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
27.82
 4,600 27.87 27.87 27.64 0 0 0
24/07/2025
27.87
 20,000 27.64 27.87 27.64 0 0 0
23/07/2025
27.87
 5,500 27.68 27.92 27.68 0 0 0
22/07/2025
28.01
 111,000 27.82 28.01 27.82 0 0 0
21/07/2025
27.68
 10,800 27.92 27.92 27.64 0 0 0
18/07/2025
27.92
 21,300 27.64 27.92 27.54 0 0 0
17/07/2025
27.92
 6,400 28.06 28.06 27.78 0 0 0
16/07/2025
27.78
 1,800 28.01 28.01 27.78 0 0 0
15/07/2025
28.01
 7,800 27.92 28.01 27.78 0 0 0
14/07/2025
27.92
 12,200 27.82 27.92 27.82 0 0 0
11/07/2025
27.82
 700 27.78 28.01 27.78 0 0 0
10/07/2025
27.78
 23,500 27.64 27.82 27.64 0 0 0
09/07/2025
27.73
 15,200 27.82 27.82 27.68 0 0 0
08/07/2025
27.82
 6,500 27.82 27.82 27.73 0 0 0
07/07/2025
27.82
 8,500 28.01 28.01 27.82 0 0 0
04/07/2025
27.82
 14,200 27.78 27.92 27.78 0 0 0
03/07/2025
27.82
 61,000 27.78 27.92 27.73 0 0 0
02/07/2025
28.01
 5,900 27.68 28.01 27.68 0 0 0
01/07/2025
27.82
 11,000 27.82 27.82 27.82 0 0 0
30/06/2025
27.92
 26,400 28.06 28.29 27.73 0 0 0
27/06/2025
27.92
 32,500 27.73 27.92 27.73 0 0 0
26/06/2025
28.11
 0 28.11 28.11 28.11 0 0 0
25/06/2025
28.11
 25,300 27.64 28.11 27.64 0 0 0
24/06/2025
27.73
 23,100 27.64 27.73 27.64 0 0 0
23/06/2025
27.87
 9,300 27.73 27.87 27.54 0 0 0
20/06/2025
27.82
 3,100 27.78 27.82 27.68 0 0 0
19/06/2025
27.82
 16,100 27.73 27.92 27.73 0 0 0
18/06/2025
27.96
 0 27.96 27.96 27.96 0 0 0
17/06/2025
27.96
 400 27.96 27.96 27.82 0 0 0
16/06/2025
28.01
 24,300 28.01 28.01 27.78 0 0 0
13/06/2025
28.01
 38,200 28.11 28.11 27.73 0 0 0
12/06/2025
28.11
 10,200 27.73 28.11 27.73 0 0 0
11/06/2025
28.11
 22,300 27.73 28.11 27.64 0 0 0
10/06/2025
28.11
 1,200 28.20 28.20 27.82 0 0 0
09/06/2025
28.34
 11,900 27.64 28.34 27.64 0 0 0
06/06/2025
28.48
 22,000 28.53 28.53 27.92 0 0 0
05/06/2025
28.76
 8,800 28.95 29.00 28.06 0 0 0
04/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2025
29.04
 33,900 28.11 29.14 27.73 0 0 0
03/06/2025
27.92
 30,300 27.65 27.92 27.65 0 0 0
02/06/2025
28.10
 17,600 27.92 28.10 27.74 0 0 0
30/05/2025
28.10
 34,800 27.74 28.10 27.70 0 0 0
29/05/2025
27.78
 28,500 27.83 27.83 27.61 0 0 0
28/05/2025
27.83
 45,000 27.83 27.83 27.61 0 0 0
27/05/2025
27.83
 8,900 27.56 27.83 27.47 0 0 0
26/05/2025
27.47
 21,200 27.38 27.83 27.38 0 0 0
23/05/2025
27.38
 6,700 27.20 27.38 27.16 0 0 0
22/05/2025
26.98
 1,900 26.89 27.47 26.89 0 0 0
21/05/2025
27.56
 19,700 27.38 27.65 27.38 0 0 0
20/05/2025
27.38
 21,600 27.34 27.38 27.20 0 0 0
19/05/2025
27.56
 4,500 27.20 27.56 27.20 0 0 0
16/05/2025
27.38
 200 26.89 27.38 26.89 0 0 0
15/05/2025
27.43
 5,200 26.94 27.61 26.94 0 0 0
14/05/2025
27.03
 9,500 26.76 27.03 26.67 0 0 0
13/05/2025
26.85
 48,500 26.76 26.85 26.76 0 0 0
12/05/2025
26.94
 23,900 26.76 26.94 26.58 0 0 0
09/05/2025
26.76
 8,300 26.67 26.94 26.62 0 0 0
08/05/2025
26.94
 17,600 26.94 26.94 26.62 0 0 0
07/05/2025
27.03
 13,500 26.54 27.03 26.36 0 0 0
06/05/2025
27.03
 9,100 26.76 27.03 26.67 0 0 0
05/05/2025
27.03
 3,500 26.36 27.03 26.36 0 0 0
02/05/2025
27.12
 16,100 26.49 27.12 26.36 0 0 0
01/05/2025
26.31
 92,300 26.22 26.76 26.22 0 0 0
30/04/2025
22.12
 8,200 21.50 22.12 21.50 0 0 0
29/04/2025
26.94
 8,300 26.94 27.03 26.76 0 0 0
28/04/2025
26.94
 1,800 26.98 26.98 26.89 0 0 0
25/04/2025
26.76
 2,200 26.49 26.76 26.49 0 0 0
24/04/2025
26.76
 2,400 26.58 26.76 26.36 0 0 0
23/04/2025
26.58
 11,200 26.49 26.58 26.49 0 0 0
22/04/2025
26.67
 25,400 26.67 26.67 25.87 0 0 0
21/04/2025
26.76
 7,500 26.80 26.80 26.49 0 0 0
18/04/2025
26.49
 17,100 26.58 26.76 26.49 0 0 0
17/04/2025
27.03
 0 27.03 27.03 27.03 0 0 0
16/04/2025
27.03
 20,300 27.03 27.12 26.76 0 0 0
15/04/2025
27.12
 18,600 26.58 27.12 26.49 0 0 0
14/04/2025
27.20
 1,900 27.20 27.29 26.49 0 0 0
11/04/2025
27.65
 20,600 27.92 27.92 26.45 0 0 0
10/04/2025
27.65
 15,800 26.94 27.65 26.76 0 0 0
09/04/2025
25.96
 15,100 26.13 26.13 25.78 0 0 0
08/04/2025
26.13
 14,200 26.40 26.40 26.00 0 0 0
07/04/2025
26.49
 14,200 26.45 26.58 26.45 0 0 0
04/04/2025
26.40
 37,900 25.87 26.40 25.78 0 0 0
03/04/2025
26.40
 86,600 26.71 26.71 26.22 0 0 0
02/04/2025
26.76
 3,100 26.76 26.76 26.67 0 0 0
01/04/2025
26.76
 14,400 26.76 26.76 26.76 0 0 0
31/03/2025
26.76
 21,500 26.76 26.76 26.58 0 0 0
28/03/2025
26.76
 1,400 26.71 26.76 26.71 0 0 0
27/03/2025
26.76
 37,300 26.76 26.85 26.67 0 0 0
26/03/2025
26.80
 18,900 26.76 26.80 26.71 0 0 0
25/03/2025
26.76
 33,600 26.76 26.76 26.67 0 0 0
24/03/2025
26.76
 24,300 26.49 26.80 26.49 0 0 0
21/03/2025
26.80
 19,400 26.76 26.89 26.31 0 0 0
20/03/2025
26.85
 7,700 26.94 26.94 26.76 0 0 0
19/03/2025
26.76
 18,300 26.76 26.76 26.76 0 0 0
18/03/2025
26.76
 33,800 26.71 26.94 26.71 0 0 0
17/03/2025
26.71
 24,600 26.89 26.89 26.71 0 0 0
14/03/2025
27.07
 16,100 27.16 27.16 26.94 0 0 0
13/03/2025
27.16
 8,400 26.67 27.16 26.67 0 0 0
12/03/2025
26.94
 81,300 26.76 26.94 26.67 0 0 0
11/03/2025
27.12
 41,000 26.71 27.12 26.71 0 0 0
10/03/2025
26.76
 15,300 26.85 27.20 26.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |