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)
12/07/2023
20.39
 2,200 20.39 20.43 20.39 0 0 0
11/07/2023
20.39
 21,700 20.39 20.39 20.35 0 0 0
10/07/2023
20.39
 18,300 20.43 20.48 20.21 0 0 0
07/07/2023
20.43
 5,200 20.43 20.43 20.43 0 0 0
06/07/2023
20.43
 1,600 20.43 20.48 20.43 0 0 0
05/07/2023
20.43
 26,700 20.48 20.48 20.30 0 0 0
04/07/2023
20.48
 9,200 20.39 20.48 20.39 0 0 0
03/07/2023
20.39
 18,800 20.21 20.39 20.13 0 0 0
30/06/2023
20.21
 7,400 20.30 20.43 20.21 0 0 0
29/06/2023
20.30
 23,600 20.52 20.52 20.21 0 0 0
28/06/2023
20.52
 27,000 20.52 20.65 20.39 0 0 0
27/06/2023
20.52
 1,200 20.39 20.52 20.30 0 0 0
26/06/2023
20.39
 28,200 20.39 20.65 20.39 0 0 0
23/06/2023
20.39
 7,700 20.48 20.48 20.39 0 0 0
22/06/2023
20.48
 15,300 20.48 20.48 20.39 0 0 0
21/06/2023
20.48
 39,500 20.43 20.48 20.21 0 0 0
20/06/2023
20.43
 23,000 20.48 20.48 20.21 0 0 0
19/06/2023
20.48
 11,400 20.57 20.57 20.48 0 0 0
16/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
16/06/2023
20.57
 18,900 20.65 20.65 20.43 0 0 0
15/06/2023
20.65
 26,500 20.69 20.78 20.65 0 2,600 -0.1
14/06/2023
20.69
 22,200 20.69 20.74 20.65 0 5,000 -0.1
13/06/2023
20.69
 28,300 20.69 20.74 20.61 0 0 0
12/06/2023
20.69
 11,200 20.69 20.74 20.57 0 1,100 -0.0
09/06/2023
20.69
 8,400 20.69 20.74 20.65 0 6,500 -0.2
08/06/2023
20.69
 52,300 20.65 20.78 20.65 0 1,200 -0.0
07/06/2023
20.65
 8,200 20.65 20.69 20.57 0 3,000 -0.1
06/06/2023
20.65
 2,100 20.78 20.78 20.65 0 0 0
05/06/2023
20.78
 8,200 20.49 20.78 20.29 0 0 0
02/06/2023
20.49
 13,600 20.49 20.53 20.29 0 0 0
01/06/2023
20.49
 30,900 20.45 20.74 20.45 0 0 0
31/05/2023
20.45
 32,000 20.41 20.53 19.27 0 0 0
30/05/2023
20.41
 5,100 20.41 20.41 20.33 0 0 0
29/05/2023
20.41
 30,400 19.92 20.82 20.00 0 0 0
26/05/2023
19.92
 13,000 19.92 19.92 19.84 0 0 0
25/05/2023
19.92
 34,000 19.88 19.92 19.76 0 0 0
24/05/2023
19.88
 300 19.96 19.96 19.67 0 0 0
23/05/2023
19.96
 41,500 19.88 19.96 19.27 0 0 0
22/05/2023
19.88
 15,900 19.76 19.92 19.84 0 0 0
19/05/2023
19.76
 3,700 19.71 19.84 19.71 0 0 0
18/05/2023
19.71
 8,300 19.71 19.80 19.71 0 0 0
17/05/2023
19.71
 88,300 20.00 20.00 19.18 0 0 0
16/05/2023
20.00
 2,300 19.84 20.00 19.59 0 0 0
15/05/2023
19.84
 6,600 19.84 19.84 19.84 0 0 0
12/05/2023
19.84
 2,700 19.92 19.92 19.76 0 0 0
11/05/2023
19.92
 27,700 19.88 19.92 19.76 0 0 0
10/05/2023
19.88
 20,600 19.92 19.92 19.55 0 0 0
09/05/2023
19.92
 17,700 19.92 19.92 18.78 0 0 0
08/05/2023
19.92
 4,200 19.67 19.92 19.67 0 0 0
05/05/2023
19.67
 11,700 19.92 20.08 19.31 0 0 0
04/05/2023
19.92
 9,700 19.88 20.08 19.76 0 0 0
28/04/2023
19.88
 2,400 19.96 20.08 19.59 0 0 0
27/04/2023
19.96
 32,600 19.96 20.12 19.76 0 0 0
26/04/2023
19.96
 1,000 20.04 20.12 18.65 0 0 0
25/04/2023
20.04
 0 20.04 20.04 20.04 0 0 0
24/04/2023
20.04
 26,800 19.92 20.08 19.59 0 0 0
21/04/2023
19.92
 4,100 19.88 20.20 19.18 0 0 0
20/04/2023
19.88
 3,700 20.12 20.12 19.84 0 0 0
19/04/2023
20.12
 6,800 20.08 20.12 20.08 0 0 0
18/04/2023
20.08
 1,400 20.20 20.20 19.67 0 0 0
17/04/2023
20.20
 300 20.16 21.18 20.20 0 0 0
14/04/2023
20.16
 3,700 20.00 20.16 19.92 0 0 0
13/04/2023
20.00
 5,300 20.00 20.08 19.88 0 0 0
12/04/2023
20.00
 11,900 20.00 20.04 19.84 0 0 0
11/04/2023
20.00
 10,400 20.00 20.00 19.84 0 0 0
10/04/2023
20.00
 37,800 19.80 20.04 20.00 0 0 0
07/04/2023
19.80
 6,400 20.16 20.16 19.67 0 0 0
06/04/2023
20.16
 7,500 20.04 20.16 19.84 0 0 0
05/04/2023
20.04
 18,200 20.00 20.16 19.92 0 0 0
04/04/2023
20.00
 20,100 20.20 20.25 19.76 0 0 0
03/04/2023
20.20
 6,100 20.00 20.20 19.59 0 0 0
31/03/2023
20.00
 9,400 20.00 20.08 19.27 0 0 0
30/03/2023
20.00
 9,200 20.33 20.33 20.00 0 0 0
29/03/2023
20.33
 16,400 20.04 20.33 19.88 0 0 0
28/03/2023
20.04
 14,100 20.16 20.16 20.00 0 0 0
27/03/2023
20.16
 10,500 20.33 20.33 19.63 0 0 0
24/03/2023
20.33
 21,200 20.33 20.41 20.08 0 0 0
23/03/2023
20.33
 7,300 20.41 20.41 20.08 0 0 0
22/03/2023
20.41
 8,000 20.41 20.53 19.96 0 0 0
21/03/2023
20.41
 800 20.49 20.57 20.25 0 0 -0.0
20/03/2023
20.49
 3,400 20.41 20.49 20.41 0 0 -0.0
17/03/2023
20.41
 24,700 21.10 21.10 20.41 0 0 -0.0
16/03/2023
21.10
 4,100 20.41 21.51 21.10 0 0 -0.0
15/03/2023
20.41
 14,600 20.25 20.41 20.00 0 0 -0.0
14/03/2023
20.25
 38,000 20.00 20.25 19.96 0 0 -0.0
13/03/2023
20.00
 500 20.37 20.37 20.00 0 0 -0.0
10/03/2023
20.37
 24,700 20.25 20.37 20.00 0 0 -0.0
09/03/2023
20.25
 600 20.29 21.55 19.92 0 0 -0.0
08/03/2023
20.29
 4,100 20.12 20.29 20.00 0 0 -0.0
07/03/2023
20.12
 2,000 20.25 20.25 20.00 0 0 -0.0
06/03/2023
20.25
 3,200 20.41 20.41 20.25 0 0 -0.0
03/03/2023
20.41
 17,600 20.98 20.98 20.08 0 0 -0.0
02/03/2023
20.98
 6,200 21.10 21.10 19.67 0 0 -0.0
01/03/2023
21.10
 1,200 20.41 21.10 20.41 0 0 -0.0
28/02/2023
20.41
 16,300 21.06 21.06 20.08 0 0 -0.0
27/02/2023
21.06
 1,600 21.27 21.27 21.06 0 0 -0.0
24/02/2023
21.27
 23,600 19.88 21.27 19.67 0 0 -0.0
23/02/2023
19.88
 40,600 19.88 19.88 19.80 0 0 -0.0
22/02/2023
19.88
 7,300 19.88 19.88 19.88 0 0 -0.0
21/02/2023
19.88
 3,000 20.00 20.00 19.76 0 0 -0.0
20/02/2023
20.00
 1,300 20.00 20.00 19.59 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |