CTCP Sông Ba (sba)

29.60
-0.20
(-0.67%)
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)
31/08/2023
20.39
 3,300 20.39 20.39 20.39 0 0 0
30/08/2023
20.39
 1,800 20.61 20.61 20.30 0 0 0
29/08/2023
20.61
 30,900 20.52 20.61 20.39 0 0 0
28/08/2023
20.52
 8,100 20.52 20.52 20.35 0 0 0
25/08/2023
20.52
 46,700 20.39 20.65 20.21 0 0 0
24/08/2023
20.39
 5,100 20.30 20.48 20.21 0 0 0
23/08/2023
20.30
 29,100 20.39 20.39 20.04 0 0 0
22/08/2023
20.39
 9,700 20.43 20.43 20.21 0 0 0
21/08/2023
20.43
 15,000 20.21 20.43 20.21 0 0 0
18/08/2023
20.21
 24,000 20.48 20.48 20.21 0 0 0
17/08/2023
20.48
 1,300 20.57 20.57 20.43 0 0 0
16/08/2023
20.57
 3,800 20.52 20.57 20.52 0 0 0
15/08/2023
20.52
 1,600 20.57 20.57 20.48 0 0 0
14/08/2023
20.57
 13,600 20.30 20.57 20.35 0 0 0
11/08/2023
20.30
 5,600 20.26 20.43 20.30 0 0 0
10/08/2023
20.26
 29,700 20.35 20.48 20.26 0 0 0
09/08/2023
20.35
 20,800 20.30 20.48 20.30 0 0 0
08/08/2023
20.30
 70,500 20.48 20.57 20.21 0 0 0
07/08/2023
20.48
 51,600 20.57 20.57 20.26 0 0 0
04/08/2023
20.57
 19,800 20.57 20.57 20.21 0 0 0
03/08/2023
20.57
 31,500 20.57 20.57 20.26 0 0 0
02/08/2023
20.57
 21,500 20.48 20.57 20.35 0 0 0
01/08/2023
20.48
 65,800 20.48 20.48 20.35 0 0 0
31/07/2023
20.48
 34,300 20.39 20.48 20.30 0 0 0
28/07/2023
20.39
 18,300 20.26 20.43 20.21 0 0 0
27/07/2023
20.26
 29,800 20.39 20.39 20.26 0 10,000 -0.2
26/07/2023
20.39
 48,100 20.35 20.39 20.30 0 0 0
25/07/2023
20.35
 24,000 20.52 20.52 20.30 0 0 0
24/07/2023
20.52
 28,500 20.48 20.52 20.21 0 0 0
21/07/2023
20.48
 50,200 20.48 20.52 20.35 0 0 0
20/07/2023
20.48
 15,700 20.39 20.57 20.21 0 0 0
19/07/2023
20.39
 118,300 20.48 20.48 20.30 0 0 0
18/07/2023
20.48
 45,300 20.48 20.52 20.48 0 0 0
17/07/2023
20.48
 14,400 20.30 20.52 20.48 0 0 0
14/07/2023
20.30
 14,800 20.39 20.39 20.26 0 0 0
13/07/2023
20.39
 32,000 20.39 20.39 20.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |