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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |