CTCP Sông Ba (sba)

25.15
-0.30
(-1.18%)
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
(2026-07-06) 		-1.05 -3.96% 106,400 0 0
25.40
26.50
25.45
2 tháng
(2026-06-05) 		-1.55 -5.74% 243,000 0 0
25.40
27
25.45
3 tháng
(2026-05-06) 		-0.97 -3.67% 369,900 0 0
25.40
27.90
25.45
6 tháng
(2026-02-05) 		-0.83 -3.15% 1,035,500 0 0
25.40
27.90
25.45
12 tháng
(2025-08-11) 		-2.33 -8.38% 2,754,200 -500 -0.0
25.40
28.29
25.45
24 tháng
(2024-08-14) 		-2.82 -9.99% 6,546,600 -4,800 -0.1
25.40
29.04
25.45
36 tháng
(2023-08-21) 		6.31 32.94% 11,366,300 -20,600 -0.6
18.98
30.77
25.45
60 tháng
(2021-08-30) 		14.57 133.95% 23,433,900 14,972 -3.1
10.88
30.77
25.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2023
20.50
 9,400 20.17 21.57 19.76 0 0 0
10/10/2023
20.17
 9,000 20.17 20.17 19.76 0 0 0
09/10/2023
20.17
 62,100 19.27 20.34 19.27 0 0 0
06/10/2023
19.27
 7,100 19.27 19.31 19.18 0 0 0
05/10/2023
19.27
 8,800 19.23 19.27 19.18 0 0 0
04/10/2023
19.23
 15,500 19.23 19.23 19.14 0 0 0
03/10/2023
19.23
 57,300 19.14 19.23 19.14 0 0 0
02/10/2023
19.14
 6,300 19.18 19.18 19.14 0 0 0
29/09/2023
19.18
 23,000 19.18 19.18 19.10 0 0 0
28/09/2023
19.18
 10,300 19.18 19.18 19.06 0 0 0
27/09/2023
19.18
 36,800 19.18 19.18 18.98 0 0 0
26/09/2023
19.18
 12,900 19.06 19.18 19.06 0 0 0
25/09/2023
19.06
 27,000 19.06 19.14 19.06 0 0 0
22/09/2023
19.06
 23,700 19.10 19.10 18.98 0 0 0
21/09/2023
19.10
 38,200 19.10 19.10 19.02 0 0 0
20/09/2023
19.10
 200 19.02 19.10 19.02 0 0 0
19/09/2023
19.02
 24,500 19.14 19.14 19.02 0 0 0
18/09/2023
19.14
 7,800 19.10 19.14 19.06 0 0 0
15/09/2023
19.10
 21,500 19.10 19.10 19.02 0 0 0
14/09/2023
19.10
 33,800 18.98 19.14 18.98 0 0 0
13/09/2023
18.98
 8,100 19.02 19.23 18.98 0 0 0
12/09/2023
19.02
 31,500 18.98 19.06 18.94 0 0 0
11/09/2023
18.98
 19,500 19.02 19.14 18.94 0 0 0
08/09/2023
19.02
 36,100 19.02 19.18 19.02 0 0 0
07/09/2023
19.02
 1,500 19.14 19.18 19.02 0 0 0
06/09/2023
19.14
 8,800 19.18 19.31 19.10 0 0 0
05/09/2023
19.18
 14,800 19.10 19.18 19.10 0 0 0
31/08/2023
19.10
 3,300 19.10 19.10 19.10 0 0 0
30/08/2023
19.10
 1,800 19.31 19.31 19.02 0 0 0
29/08/2023
19.31
 30,900 19.23 19.31 19.10 0 0 0
28/08/2023
19.23
 8,100 19.23 19.23 19.06 0 0 0
25/08/2023
19.23
 46,700 19.10 19.35 18.94 0 0 0
24/08/2023
19.10
 5,100 19.02 19.18 18.94 0 0 0
23/08/2023
19.02
 29,100 19.10 19.10 18.77 0 0 0
22/08/2023
19.10
 9,700 19.14 19.14 18.94 0 0 0
21/08/2023
19.14
 15,000 18.94 19.14 18.94 0 0 0
18/08/2023
18.94
 24,000 19.18 19.18 18.94 0 0 0
17/08/2023
19.18
 1,300 19.27 19.27 19.14 0 0 0
16/08/2023
19.27
 3,800 19.23 19.27 19.23 0 0 0
15/08/2023
19.23
 1,600 19.27 19.27 19.18 0 0 0
14/08/2023
19.27
 13,600 19.02 19.27 19.06 0 0 0
11/08/2023
19.02
 5,600 18.98 19.14 19.02 0 0 0
10/08/2023
18.98
 29,700 19.06 19.18 18.98 0 0 0
09/08/2023
19.06
 20,800 19.02 19.18 19.02 0 0 0
08/08/2023
19.02
 70,500 19.18 19.27 18.94 0 0 0
07/08/2023
19.18
 51,600 19.27 19.27 18.98 0 0 0
04/08/2023
19.27
 19,800 19.27 19.27 18.94 0 0 0
03/08/2023
19.27
 31,500 19.27 19.27 18.98 0 0 0
02/08/2023
19.27
 21,500 19.18 19.27 19.06 0 0 0
01/08/2023
19.18
 65,800 19.18 19.18 19.06 0 0 0
31/07/2023
19.18
 34,300 19.10 19.18 19.02 0 0 0
28/07/2023
19.10
 18,300 18.98 19.14 18.94 0 0 0
27/07/2023
18.98
 29,800 19.10 19.10 18.98 0 10,000 -0.2
26/07/2023
19.10
 48,100 19.06 19.10 19.02 0 0 0
25/07/2023
19.06
 24,000 19.23 19.23 19.02 0 0 0
24/07/2023
19.23
 28,500 19.18 19.23 18.94 0 0 0
21/07/2023
19.18
 50,200 19.18 19.23 19.06 0 0 0
20/07/2023
19.18
 15,700 19.10 19.27 18.94 0 0 0
19/07/2023
19.10
 118,300 19.18 19.18 19.02 0 0 0
18/07/2023
19.18
 45,300 19.18 19.23 19.18 0 0 0
17/07/2023
19.18
 14,400 19.02 19.23 19.18 0 0 0
14/07/2023
19.02
 14,800 19.10 19.10 18.98 0 0 0
13/07/2023
19.10
 32,000 19.10 19.10 18.94 0 0 0
12/07/2023
19.10
 2,200 19.10 19.14 19.10 0 0 0
11/07/2023
19.10
 21,700 19.10 19.10 19.06 0 0 0
10/07/2023
19.10
 18,300 19.14 19.18 18.94 0 0 0
07/07/2023
19.14
 5,200 19.14 19.14 19.14 0 0 0
06/07/2023
19.14
 1,600 19.14 19.18 19.14 0 0 0
05/07/2023
19.14
 26,700 19.18 19.18 19.02 0 0 0
04/07/2023
19.18
 9,200 19.10 19.18 19.10 0 0 0
03/07/2023
19.10
 18,800 18.94 19.10 18.86 0 0 0
30/06/2023
18.94
 7,400 19.02 19.14 18.94 0 0 0
29/06/2023
19.02
 23,600 19.23 19.23 18.94 0 0 0
28/06/2023
19.23
 27,000 19.23 19.35 19.10 0 0 0
27/06/2023
19.23
 1,200 19.10 19.23 19.02 0 0 0
26/06/2023
19.10
 28,200 19.10 19.35 19.10 0 0 0
23/06/2023
19.10
 7,700 19.18 19.18 19.10 0 0 0
22/06/2023
19.18
 15,300 19.18 19.18 19.10 0 0 0
21/06/2023
19.18
 39,500 19.14 19.18 18.94 0 0 0
20/06/2023
19.14
 23,000 19.18 19.18 18.94 0 0 0
19/06/2023
19.18
 11,400 19.27 19.27 19.18 0 0 0
16/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
16/06/2023
19.27
 18,900 19.35 19.35 19.14 0 0 0
15/06/2023
19.35
 26,500 19.39 19.46 19.35 0 2,600 -0.1
14/06/2023
19.39
 22,200 19.39 19.43 19.35 0 5,000 -0.1
13/06/2023
19.39
 28,300 19.39 19.43 19.31 0 0 0
12/06/2023
19.39
 11,200 19.39 19.43 19.27 0 1,100 -0.0
09/06/2023
19.39
 8,400 19.39 19.43 19.35 0 6,500 -0.2
08/06/2023
19.39
 52,300 19.35 19.46 19.35 0 1,200 -0.0
07/06/2023
19.35
 8,200 19.35 19.39 19.27 0 3,000 -0.1
06/06/2023
19.35
 2,100 19.46 19.46 19.35 0 0 0
05/06/2023
19.46
 8,200 19.20 19.46 19.01 0 0 0
02/06/2023
19.20
 13,600 19.20 19.23 19.01 0 0 0
01/06/2023
19.20
 30,900 19.16 19.43 19.16 0 0 0
31/05/2023
19.16
 32,000 19.12 19.23 18.05 0 0 0
30/05/2023
19.12
 5,100 19.12 19.12 19.04 0 0 0
29/05/2023
19.12
 30,400 18.66 19.50 18.74 0 0 0
26/05/2023
18.66
 13,000 18.66 18.66 18.58 0 0 0
25/05/2023
18.66
 34,000 18.62 18.66 18.51 0 0 0
24/05/2023
18.62
 300 18.70 18.70 18.43 0 0 0
23/05/2023
18.70
 41,500 18.62 18.70 18.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |