CTCP Sông Ba (sba)

28.20
-0.10
(-0.35%)
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
(2026-02-11) 		-0.15 -0.53% 201,400 0 0
28.15
28.65
28.20
2 tháng
(2026-01-12) 		-0.50 -1.74% 496,800 -500 -0.0
28.05
30.20
28.20
3 tháng
(2025-12-15) 		0.40 1.43% 563,800 -500 -0.0
27.90
30.20
28.20
6 tháng
(2025-09-15) 		-0.70 -2.41% 1,142,900 -500 -0.0
27.90
30.20
28.20
12 tháng
(2025-03-18) 		-0.26 -0.92% 3,743,200 -4,500 -0.1
27.71
31
28.20
24 tháng
(2024-03-25) 		-0.66 -2.28% 7,764,700 -4,800 -0.1
27.71
32.85
28.20
36 tháng
(2023-03-29) 		7.97 39.22% 12,584,700 -50,000 -1.3
19.67
32.85
28.20
60 tháng
(2021-04-08) 		17.04 151.29% 25,898,100 123,972 -1.3
10.77
32.85
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |