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)
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
17/02/2023
20.00
 1,300 19.80 20.65 19.92 0 0 -0.0
16/02/2023
19.80
 3,300 19.67 19.84 19.18 0 0 -0.0
15/02/2023
19.67
 400 19.47 19.67 19.47 0 0 -0.0
14/02/2023
19.47
 7,000 19.43 19.55 19.43 0 0 -0.0
13/02/2023
19.43
 28,100 19.59 19.92 19.43 0 0 -0.0
10/02/2023
19.59
 6,300 19.67 19.67 19.55 0 0 -0.0
09/02/2023
19.67
 7,900 19.67 19.96 19.67 0 0 -0.0
08/02/2023
19.67
 10,500 19.67 19.67 19.43 0 0 -0.0
07/02/2023
19.67
 11,500 19.80 19.84 19.63 0 0 -0.0
06/02/2023
19.80
 300 19.84 19.84 19.80 0 0 -0.0
03/02/2023
19.84
 2,400 19.84 19.84 19.84 0 0 -0.0
02/02/2023
19.84
 15,000 19.96 19.96 19.59 0 0 -0.0
01/02/2023
19.96
 22,100 19.92 19.96 19.06 0 0 -0.0
31/01/2023
19.92
 16,300 20.33 20.33 19.59 0 0 -0.0
30/01/2023
20.33
 9,400 20.33 20.33 20.00 0 0 -0.0
27/01/2023
20.33
 7,000 19.51 20.33 19.02 0 0 -0.0
19/01/2023
19.51
 13,100 19.47 19.59 19.22 0 0 -0.0
18/01/2023
19.47
 49,100 19.10 19.47 18.78 0 0 -0.0
17/01/2023
19.10
 29,700 19.02 19.18 18.98 0 0 -0.0
16/01/2023
19.02
 8,800 18.65 19.14 18.37 0 0 -0.0
13/01/2023
18.65
 42,800 19.51 19.59 18.37 0 0 -0.0
12/01/2023
19.51
 10,200 19.51 19.51 18.98 0 0 -0.0
11/01/2023
19.51
 2,700 19.43 19.51 18.86 0 0 -0.0
10/01/2023
19.43
 10,500 19.35 19.43 18.65 0 0 -0.0
09/01/2023
19.35
 6,000 19.10 19.35 18.78 0 0 -0.0
06/01/2023
19.10
 4,200 19.10 20.16 18.61 0 0 -0.0
05/01/2023
19.10
 13,300 18.69 19.10 18.45 0 800 -0.0
04/01/2023
18.69
 23,200 18.69 18.78 18.69 0 0 -0.0
03/01/2023
18.69
 62,500 18.57 18.86 18.49 0 0 -0.0
30/12/2022
18.57
 16,700 18.61 18.61 17.96 0 0 -0.0
29/12/2022
18.61
 3,900 18.29 18.61 18.29 0 0 -0.0
28/12/2022
18.29
 5,900 18.37 18.37 18.20 0 0 -0.0
27/12/2022
18.37
 36,000 18.29 18.78 18.00 0 0 -0.0
26/12/2022
18.29
 11,600 18.37 18.37 17.96 0 0 -0.0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2022
18.37
 8,400 18.08 18.82 17.14 0 0 -0.0
22/12/2022
18.08
 63,300 18.08 18.47 18.00 0 0 -0.0
21/12/2022
18.08
 29,000 18.00 18.08 17.93 0 0 -0.0
20/12/2022
18.00
 20,500 18.36 18.36 17.96 0 0 -0.0
19/12/2022
18.36
 23,500 17.85 18.43 17.93 0 0 -0.0
16/12/2022
17.85
 27,300 17.65 17.85 17.65 0 0 -0.0
15/12/2022
17.65
 10,800 17.57 17.77 17.57 0 0 -0.0
14/12/2022
17.57
 9,800 17.54 17.57 17.50 0 0 -0.0
13/12/2022
17.54
 18,500 17.50 17.54 17.18 0 0 -0.0
12/12/2022
17.50
 48,600 17.50 17.73 17.30 0 0 -0.0
09/12/2022
17.50
 59,600 17.46 17.50 17.18 0 0 -0.0
08/12/2022
17.46
 34,900 17.42 17.50 17.18 0 0 -0.0
07/12/2022
17.42
 32,700 17.42 17.50 17.18 0 0 -0.0
06/12/2022
17.42
 34,600 17.38 17.42 16.79 0 0 -0.0
05/12/2022
17.38
 54,500 17.38 17.73 17.07 0 1,308 -0.0
02/12/2022
17.38
 33,000 17.46 17.77 16.87 0 500 -0.0
01/12/2022
17.46
 27,400 17.50 17.73 17.03 0 0 -0.0
30/11/2022
17.50
 27,000 17.81 17.81 16.91 0 500 -0.0
29/11/2022
17.81
 26,400 17.96 18.28 17.65 0 0 -0.0
28/11/2022
17.96
 9,000 17.89 18.32 17.77 0 0 -0.0
25/11/2022
17.89
 59,800 17.65 17.96 17.57 0 0 -0.0
24/11/2022
17.65
 8,800 18.04 18.28 17.65 0 0 -0.0
23/11/2022
18.04
 10,700 18.67 18.67 17.42 0 0 -0.0
22/11/2022
18.67
 57,600 19.21 19.21 17.89 0 0 -0.0
21/11/2022
19.21
 10,400 18.75 19.21 17.46 0 500 -0.0
18/11/2022
18.75
 114,400 17.96 18.75 16.72 0 0 0.0
17/11/2022
17.96
 25,200 16.87 17.96 16.87 0 0 0.0
16/11/2022
16.87
 271,300 16.01 16.87 14.92 0 0 0.0
15/11/2022
16.01
 45,500 17.18 17.18 16.01 0 0 0.0
14/11/2022
17.18
 900 17.50 17.50 16.56 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |