CTCP Sông Ba (sba)

29
-0.80
(-2.68%)
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)
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
03/05/2024
28.30
 25,300 28.39 28.39 28.21 0 0 0
02/05/2024
28.39
 5,800 28.39 28.56 28.12 0 0 0
26/04/2024
28.39
 3,300 28.52 28.56 28.21 0 0 0
25/04/2024
28.48
 1,000 27.95 28.48 27.95 0 0 0
24/04/2024
27.86
 6,900 28.12 28.21 27.77 0 0 0
23/04/2024
28.12
 8,500 28.61 28.61 28.12 0 0 0
22/04/2024
28.43
 3,100 28.52 28.52 28.12 0 0 0
19/04/2024
28.39
 9,800 27.25 28.39 27.25 0 0 0
17/04/2024
28.43
 2,100 27.73 28.43 27.73 0 0 0
16/04/2024
28.43
 31,500 28.12 28.43 27.86 0 0 0
15/04/2024
28.21
 1,800 28.39 28.56 28.17 0 0 0
12/04/2024
28.17
 5,600 28.17 28.56 28.12 0 0 0
11/04/2024
28.61
 17,200 28.21 28.61 28.12 0 0 0
10/04/2024
28.21
 8,000 28.61 28.65 28.21 0 0 0
09/04/2024
28.56
 8,000 28.39 28.56 28.39 0 0 0
08/04/2024
28.48
 10,000 28.21 28.56 28.21 0 0 0
05/04/2024
28.21
 38,000 28.21 28.96 28.12 0 0 0
04/04/2024
28.61
 38,400 28.56 28.61 28.12 0 0 0
03/04/2024
28.78
 15,200 28.17 28.78 28.12 0 0 0
02/04/2024
28.12
 12,500 27.86 28.56 27.86 0 0 0
01/04/2024
28.61
 1,500 28.65 28.65 27.68 0 0 0
29/03/2024
28.61
 9,800 28.43 28.61 28.43 0 0 0
28/03/2024
28.39
 14,400 27.42 28.39 27.42 0 0 0
27/03/2024
28.39
 12,800 28.52 28.56 28.12 0 0 0
26/03/2024
29.05
 1,500 29.40 29.40 29.05 0 0 0
25/03/2024
28.96
 11,500 28.43 28.96 28.12 0 0 0
22/03/2024
28.39
 17,000 29.00 29.18 28.39 0 0 0
21/03/2024
28.34
 2,500 29.35 29.35 28.34 0 0 0
20/03/2024
29.35
 4,600 29.22 29.71 29.22 0 0 0
19/03/2024
29.44
 7,100 29.88 29.88 28.39 0 0 0
18/03/2024
30.45
 22,100 28.91 30.45 28.12 0 0 0
15/03/2024
29.35
 7,200 28.74 29.35 28.74 0 0 0
14/03/2024
29.71
 17,700 28.74 29.71 28.12 0 0 0
13/03/2024
28.12
 27,900 28.56 28.74 27.68 0 0 0
12/03/2024
28.74
 13,400 27.25 28.74 27.25 0 0 0
11/03/2024
28.74
 7,800 28.91 28.96 28.12 0 0 0
08/03/2024
28.96
 11,600 28.39 28.96 28.12 0 0 0
07/03/2024
29.00
 3,900 29.00 29.00 28.21 0 0 0
06/03/2024
29.00
 9,500 29.44 29.44 29.00 0 0 0
05/03/2024
29.79
 7,400 29.00 29.79 29.00 0 0 0
04/03/2024
29.79
 13,200 28.12 29.79 28.12 0 0 0
01/03/2024
29.00
 13,900 29.00 29.00 27.38 0 0 0
29/02/2024
29.13
 19,000 25.84 29.13 25.84 0 0 0
28/02/2024
27.25
 23,400 25.49 27.25 25.49 0 0 0
27/02/2024
26.37
 13,400 25.66 26.37 25.49 0 0 0
26/02/2024
26.37
 32,900 26.37 26.37 25.49 0 0 0
23/02/2024
26.37
 5,600 25.58 26.37 25.49 0 0 0
22/02/2024
25.58
 4,800 25.40 25.66 25.40 0 0 0
21/02/2024
25.49
 23,500 25.66 25.66 25.49 0 0 0
20/02/2024
25.49
 11,500 25.49 25.58 25.49 0 0 0
19/02/2024
25.49
 40,900 25.40 25.49 25.40 0 0 0
16/02/2024
25.40
 30,600 25.49 25.49 25.40 0 0 0
15/02/2024
25.49
 26,200 25.93 25.93 25.49 0 0 0
07/02/2024
25.93
 9,500 25.58 25.93 25.58 0 0 0
06/02/2024
25.58
 4,700 25.58 25.58 25.18 0 0 0
05/02/2024
25.58
 7,200 25.58 25.84 25.53 0 0 0
02/02/2024
25.58
 14,300 25.49 25.58 25.44 0 0 0
01/02/2024
25.49
 6,500 25.88 25.88 24.61 0 0 0
31/01/2024
25.49
 16,600 25.09 25.49 25.09 0 0 0
30/01/2024
25.88
 22,500 25.40 25.93 24.52 0 0 0
29/01/2024
25.40
 33,200 25.49 25.58 25.22 0 11,400 -0.3
26/01/2024
25.49
 15,700 25.49 25.49 24.26 0 0 0
25/01/2024
25.49
 11,200 24.52 25.93 24.08 0 4,400 -0.1
24/01/2024
25.88
 7,500 25.97 25.97 25.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |