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)
12/10/2023
21.97
 11,400 21.88 21.97 21.49 0 0 0
11/10/2023
21.88
 9,400 21.53 23.03 21.09 0 0 0
10/10/2023
21.53
 9,000 21.53 21.53 21.09 0 0 0
09/10/2023
21.53
 62,100 20.57 21.71 20.57 0 0 0
06/10/2023
20.57
 7,100 20.57 20.61 20.48 0 0 0
05/10/2023
20.57
 8,800 20.52 20.57 20.48 0 0 0
04/10/2023
20.52
 15,500 20.52 20.52 20.43 0 0 0
03/10/2023
20.52
 57,300 20.43 20.52 20.43 0 0 0
02/10/2023
20.43
 6,300 20.48 20.48 20.43 0 0 0
29/09/2023
20.48
 23,000 20.48 20.48 20.39 0 0 0
28/09/2023
20.48
 10,300 20.48 20.48 20.35 0 0 0
27/09/2023
20.48
 36,800 20.48 20.48 20.26 0 0 0
26/09/2023
20.48
 12,900 20.35 20.48 20.35 0 0 0
25/09/2023
20.35
 27,000 20.35 20.43 20.35 0 0 0
22/09/2023
20.35
 23,700 20.39 20.39 20.26 0 0 0
21/09/2023
20.39
 38,200 20.39 20.39 20.30 0 0 0
20/09/2023
20.39
 200 20.30 20.39 20.30 0 0 0
19/09/2023
20.30
 24,500 20.43 20.43 20.30 0 0 0
18/09/2023
20.43
 7,800 20.39 20.43 20.35 0 0 0
15/09/2023
20.39
 21,500 20.39 20.39 20.30 0 0 0
14/09/2023
20.39
 33,800 20.26 20.43 20.26 0 0 0
13/09/2023
20.26
 8,100 20.30 20.52 20.26 0 0 0
12/09/2023
20.30
 31,500 20.26 20.35 20.21 0 0 0
11/09/2023
20.26
 19,500 20.30 20.43 20.21 0 0 0
08/09/2023
20.30
 36,100 20.30 20.48 20.30 0 0 0
07/09/2023
20.30
 1,500 20.43 20.48 20.30 0 0 0
06/09/2023
20.43
 8,800 20.48 20.61 20.39 0 0 0
05/09/2023
20.48
 14,800 20.39 20.48 20.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |