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)
11/11/2022
17.50
 23,000 18.47 18.47 17.50 1,000 50 0.0
10/11/2022
18.47
 15,400 18.55 18.55 17.46 0 0 -0.0
09/11/2022
18.55
 3,800 18.55 18.55 17.61 0 0 -0.0
08/11/2022
18.55
 5,600 18.71 18.71 17.65 0 0 -0.0
07/11/2022
18.71
 0 18.71 18.71 18.71 0 0 -0.0
04/11/2022
18.71
 1,700 18.86 18.86 18.59 0 0 -0.0
03/11/2022
18.86
 200 19.06 19.06 18.86 0 0 -0.0
02/11/2022
19.06
 71,700 19.02 19.10 18.59 0 1,400 -0.0
01/11/2022
19.02
 4,600 19.33 19.33 18.75 0 0 0.0
31/10/2022
19.33
 116,100 18.71 19.33 17.54 0 0 0.0
28/10/2022
18.71
 11,800 18.75 19.45 18.71 0 0 0.0
27/10/2022
18.75
 14,000 18.59 18.75 18.36 0 0 0
26/10/2022
18.59
 8,300 18.39 18.82 18.28 0 0 0
25/10/2022
18.39
 22,500 19.14 19.14 18.39 0 0 0
24/10/2022
19.14
 28,400 19.29 19.29 18.67 0 0 0
21/10/2022
19.29
 84,000 19.29 19.53 18.86 0 0 0
20/10/2022
19.29
 7,200 19.92 19.92 19.06 0 0 0
19/10/2022
19.92
 0 19.92 19.92 19.92 0 0 0
18/10/2022
19.92
 4,400 19.18 19.92 19.29 0 0 0.0
17/10/2022
19.18
 6,900 19.45 19.92 18.98 0 0 0.0
14/10/2022
19.45
 6,200 19.45 19.45 19.45 0 0 0.0
13/10/2022
19.45
 57,500 19.14 19.45 19.06 0 0 0.0
12/10/2022
19.14
 17,100 18.98 19.14 18.75 0 0 0.0
11/10/2022
18.98
 45,400 19.37 19.37 18.98 0 0 0.0
10/10/2022
19.37
 5,200 19.68 19.68 19.18 0 0 0.0
07/10/2022
19.68
 23,900 20.15 20.15 19.14 0 0 0.0
06/10/2022
20.15
 4,100 19.88 20.82 19.18 100 0 0.0
05/10/2022
19.88
 7,700 19.53 19.88 19.57 0 0 -0.0
04/10/2022
19.53
 22,100 19.84 19.84 19.02 0 1,400 -0.0
03/10/2022
19.84
 3,900 19.37 19.84 18.43 0 0 -0.1
30/09/2022
19.37
 25,400 19.37 19.53 18.36 0 0 -0.1
29/09/2022
19.37
 10,800 20.15 20.15 19.37 0 0 -0.1
28/09/2022
20.15
 3,500 20.31 20.31 19.37 0 0 -0.1
27/09/2022
20.31
 900 20.19 20.93 19.02 0 0 -0.1
26/09/2022
20.19
 79,300 20.85 20.85 20.07 0 0 -0.1
23/09/2022
20.85
 33,300 20.62 21.09 20.62 0 0 -0.1
22/09/2022
20.62
 10,800 20.78 20.78 20.00 0 0 -0.1
21/09/2022
20.78
 6,700 20.85 20.85 20.31 0 0 -0.1
20/09/2022
20.85
 21,400 20.85 20.93 19.80 0 0 -0.1
19/09/2022
20.85
 69,600 20.85 21.48 19.53 0 0 -0.1
16/09/2022
20.85
 93,500 20.70 21.48 20.31 500 5,500 -0.1
15/09/2022
20.70
 36,900 19.45 20.70 19.45 0 0 -0.0
14/09/2022
19.45
 6,400 19.21 19.45 18.63 0 0 -0.0
13/09/2022
19.21
 45,700 19.14 19.21 18.94 0 250 -0.0
12/09/2022
19.14
 7,800 19.29 19.29 18.98 0 20 -0.6
09/09/2022
19.29
 8,900 19.37 19.37 18.43 0 0 -0.6
08/09/2022
19.37
 97,700 18.28 19.37 18.28 0 22,300 -0.6
07/09/2022
18.28
 1,600 18.20 18.28 18.28 0 400 -0.0
06/09/2022
18.20
 14,700 18.75 18.75 18.20 0 5,600 -0.1
05/09/2022
18.75
 6,200 19.14 19.14 18.43 0 1,800 -0.0
31/08/2022
19.14
 11,000 18.20 19.14 18.36 0 0 -0.0
30/08/2022
18.20
 1,900 18.28 18.28 18.20 0 0 -0.0
29/08/2022
18.28
 50,900 18.28 18.28 18.28 0 0 -0.0
26/08/2022
18.28
 9,700 18.51 18.75 18.28 0 0 -0.0
25/08/2022
18.51
 10,200 18.51 18.51 18.04 0 0 -0.0
24/08/2022
18.51
 3,100 18.75 18.75 18.51 0 0 -0.0
23/08/2022
18.75
 27,700 18.75 18.86 18.36 0 0 -0.0
22/08/2022
18.75
 10,600 18.36 18.75 18.28 0 0 -0.0
19/08/2022
18.36
 11,900 18.08 18.36 17.81 0 0 -0.0
18/08/2022
18.08
 9,100 18.08 18.16 18.08 0 0 -0.0
17/08/2022
18.08
 22,500 18.36 18.36 17.73 0 1,000 -0.0
16/08/2022
18.36
 4,100 18.75 18.75 18.36 0 500 -0.0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2022
18.75
 24,900 18.36 18.75 18.08 0 0 -0.0
12/08/2022
18.36
 55,400 17.69 18.36 17.25 1,000 2,800 -0.0
11/08/2022
17.69
 78,900 17.62 17.73 17.62 0 2,800 -0.1
10/08/2022
17.62
 44,600 17.62 17.66 17.51 3,400 0 0.1
09/08/2022
17.62
 36,500 17.55 17.66 17.47 5,400 0 0.1
08/08/2022
17.55
 128,800 17.14 17.55 17.18 5,800 0 0.1
05/08/2022
17.14
 45,000 17.14 17.18 17.03 8,400 0 0.2
04/08/2022
17.14
 18,800 17.00 17.14 17.00 4,800 0 0.1
03/08/2022
17.00
 21,600 16.96 17.00 16.89 0 1,300 -0.0
02/08/2022
16.96
 26,400 17.11 17.11 16.96 6,200 0 0.1
01/08/2022
17.11
 3,900 16.92 17.11 16.89 1,000 0 0.0
29/07/2022
16.92
 9,500 17.14 17.18 16.89 0 0 0.0
28/07/2022
17.14
 19,900 16.89 17.14 16.89 0 0 0.0
27/07/2022
16.89
 58,600 16.74 16.89 16.74 0 0 0.0
26/07/2022
16.74
 17,100 17.22 17.22 16.74 0 0 0.0
25/07/2022
17.22
 27,800 17.22 18.14 17.22 1,500 0 0.0
22/07/2022
17.22
 17,800 17.18 17.22 16.92 0 0 -0.0
21/07/2022
17.18
 27,000 16.59 17.18 16.74 0 0 -0.0
20/07/2022
16.59
 49,500 16.59 16.81 16.59 0 0 -0.0
19/07/2022
16.59
 1,400 16.59 16.74 16.52 0 0 -0.0
18/07/2022
16.59
 5,200 16.30 16.59 16.34 0 0 -0.0
15/07/2022
16.30
 19,800 16.23 16.59 16.23 0 0 -0.0
14/07/2022
16.23
 23,700 16.70 16.70 16.23 0 1,000 -0.0
13/07/2022
16.70
 103,700 16.74 16.89 16.70 0 0 0.0
12/07/2022
16.74
 29,600 16.67 16.74 16.67 0 0 0.0
11/07/2022
16.67
 11,200 16.78 16.78 16.52 0 0 0.0
08/07/2022
16.78
 11,900 16.30 16.78 16.52 0 0 0.0
07/07/2022
16.30
 67,400 16.23 16.30 16.15 0 0 0.0
06/07/2022
16.23
 31,800 16.67 16.67 15.93 500 0 0.0
05/07/2022
16.67
 91,200 16.45 16.67 16.19 0 1,300 -0.0
04/07/2022
16.45
 42,000 16.08 16.59 15.79 0 0 0
01/07/2022
16.08
 28,600 16.01 16.08 15.57 0 0 -0.0
30/06/2022
16.01
 18,400 15.64 16.01 15.49 0 0 -0.0
29/06/2022
15.64
 21,000 15.42 15.64 14.98 0 0 0
28/06/2022
15.42
 21,900 15.20 15.42 15.20 0 0 -0.0
27/06/2022
15.20
 21,500 15.12 15.31 15.12 0 0 -0.0
24/06/2022
15.12
 4,100 15.12 15.12 15.05 0 0 -0.0
23/06/2022
15.12
 17,000 15.05 15.12 15.01 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |