CTCP Sông Ba (sba)

27
0
(0%)
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
(2026-05-18) 		0.34 1.29% 96,200 0 0
26.47
27.90
27
2 tháng
(2026-04-17) 		0.53 2.01% 222,600 0 0
26.23
27.90
27
3 tháng
(2026-03-18) 		0.53 2.01% 446,700 0 0
26.23
27.90
27
6 tháng
(2025-12-18) 		0.25 0.94% 1,065,900 -500 -0.0
26.23
28.29
27
12 tháng
(2025-06-23) 		-0.92 -3.30% 3,147,500 -500 -0.0
26.14
28.29
27
24 tháng
(2024-06-26) 		-3.29 -10.87% 6,981,900 -4,800 -0.1
25.96
30.24
27
36 tháng
(2023-07-03) 		7.85 41.08% 12,069,700 -30,600 -0.8
18.94
30.77
27
60 tháng
(2021-07-12) 		16.79 165.32% 24,242,200 5,772 -3.2
10.09
30.77
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2023
19.04
 16,400 18.78 19.04 18.62 0 0 0
28/03/2023
18.78
 14,100 18.89 18.89 18.74 0 0 0
27/03/2023
18.89
 10,500 19.04 19.04 18.39 0 0 0
24/03/2023
19.04
 21,200 19.04 19.12 18.81 0 0 0
23/03/2023
19.04
 7,300 19.12 19.12 18.81 0 0 0
22/03/2023
19.12
 8,000 19.12 19.23 18.70 0 0 0
21/03/2023
19.12
 800 19.20 19.27 18.97 0 0 -0.0
20/03/2023
19.20
 3,400 19.12 19.20 19.12 0 0 -0.0
17/03/2023
19.12
 24,700 19.77 19.77 19.12 0 0 -0.0
16/03/2023
19.77
 4,100 19.12 20.15 19.77 0 0 -0.0
15/03/2023
19.12
 14,600 18.97 19.12 18.74 0 0 -0.0
14/03/2023
18.97
 38,000 18.74 18.97 18.70 0 0 -0.0
13/03/2023
18.74
 500 19.08 19.08 18.74 0 0 -0.0
10/03/2023
19.08
 24,700 18.97 19.08 18.74 0 0 -0.0
09/03/2023
18.97
 600 19.01 20.19 18.66 0 0 -0.0
08/03/2023
19.01
 4,100 18.85 19.01 18.74 0 0 -0.0
07/03/2023
18.85
 2,000 18.97 18.97 18.74 0 0 -0.0
06/03/2023
18.97
 3,200 19.12 19.12 18.97 0 0 -0.0
03/03/2023
19.12
 17,600 19.66 19.66 18.81 0 0 -0.0
02/03/2023
19.66
 6,200 19.77 19.77 18.43 0 0 -0.0
01/03/2023
19.77
 1,200 19.12 19.77 19.12 0 0 -0.0
28/02/2023
19.12
 16,300 19.73 19.73 18.81 0 0 -0.0
27/02/2023
19.73
 1,600 19.92 19.92 19.73 0 0 -0.0
24/02/2023
19.92
 23,600 18.62 19.92 18.43 0 0 -0.0
23/02/2023
18.62
 40,600 18.62 18.62 18.55 0 0 -0.0
22/02/2023
18.62
 7,300 18.62 18.62 18.62 0 0 -0.0
21/02/2023
18.62
 3,000 18.74 18.74 18.51 0 0 -0.0
20/02/2023
18.74
 1,300 18.74 18.74 18.35 0 0 -0.0
17/02/2023
18.74
 1,300 18.55 19.35 18.66 0 0 -0.0
16/02/2023
18.55
 3,300 18.43 18.58 17.97 0 0 -0.0
15/02/2023
18.43
 400 18.24 18.43 18.24 0 0 -0.0
14/02/2023
18.24
 7,000 18.20 18.32 18.20 0 0 -0.0
13/02/2023
18.20
 28,100 18.35 18.66 18.20 0 0 -0.0
10/02/2023
18.35
 6,300 18.43 18.43 18.32 0 0 -0.0
09/02/2023
18.43
 7,900 18.43 18.70 18.43 0 0 -0.0
08/02/2023
18.43
 10,500 18.43 18.43 18.20 0 0 -0.0
07/02/2023
18.43
 11,500 18.55 18.58 18.39 0 0 -0.0
06/02/2023
18.55
 300 18.58 18.58 18.55 0 0 -0.0
03/02/2023
18.58
 2,400 18.58 18.58 18.58 0 0 -0.0
02/02/2023
18.58
 15,000 18.70 18.70 18.35 0 0 -0.0
01/02/2023
18.70
 22,100 18.66 18.70 17.86 0 0 -0.0
31/01/2023
18.66
 16,300 19.04 19.04 18.35 0 0 -0.0
30/01/2023
19.04
 9,400 19.04 19.04 18.74 0 0 -0.0
27/01/2023
19.04
 7,000 18.28 19.04 17.82 0 0 -0.0
19/01/2023
18.28
 13,100 18.24 18.35 18.01 0 0 -0.0
18/01/2023
18.24
 49,100 17.90 18.24 17.59 0 0 -0.0
17/01/2023
17.90
 29,700 17.82 17.97 17.78 0 0 -0.0
16/01/2023
17.82
 8,800 17.48 17.93 17.21 0 0 -0.0
13/01/2023
17.48
 42,800 18.28 18.35 17.21 0 0 -0.0
12/01/2023
18.28
 10,200 18.28 18.28 17.78 0 0 -0.0
11/01/2023
18.28
 2,700 18.20 18.28 17.67 0 0 -0.0
10/01/2023
18.20
 10,500 18.13 18.20 17.48 0 0 -0.0
09/01/2023
18.13
 6,000 17.90 18.13 17.59 0 0 -0.0
06/01/2023
17.90
 4,200 17.90 18.89 17.44 0 0 -0.0
05/01/2023
17.90
 13,300 17.51 17.90 17.28 0 800 -0.0
04/01/2023
17.51
 23,200 17.51 17.59 17.51 0 0 -0.0
03/01/2023
17.51
 62,500 17.40 17.67 17.32 0 0 -0.0
30/12/2022
17.40
 16,700 17.44 17.44 16.83 0 0 -0.0
29/12/2022
17.44
 3,900 17.13 17.44 17.13 0 0 -0.0
28/12/2022
17.13
 5,900 17.21 17.21 17.05 0 0 -0.0
27/12/2022
17.21
 36,000 17.13 17.59 16.86 0 0 -0.0
26/12/2022
17.13
 11,600 17.21 17.21 16.83 0 0 -0.0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2022
17.21
 8,400 16.94 17.63 16.06 0 0 -0.0
22/12/2022
16.94
 63,300 16.94 17.31 16.87 0 0 -0.0
21/12/2022
16.94
 29,000 16.87 16.94 16.79 0 0 -0.0
20/12/2022
16.87
 20,500 17.20 17.20 16.83 0 0 -0.0
19/12/2022
17.20
 23,500 16.72 17.27 16.79 0 0 -0.0
16/12/2022
16.72
 27,300 16.54 16.72 16.54 0 0 -0.0
15/12/2022
16.54
 10,800 16.46 16.65 16.46 0 0 -0.0
14/12/2022
16.46
 9,800 16.43 16.46 16.39 0 0 -0.0
13/12/2022
16.43
 18,500 16.39 16.43 16.10 0 0 -0.0
12/12/2022
16.39
 48,600 16.39 16.61 16.21 0 0 -0.0
09/12/2022
16.39
 59,600 16.35 16.39 16.10 0 0 -0.0
08/12/2022
16.35
 34,900 16.32 16.39 16.10 0 0 -0.0
07/12/2022
16.32
 32,700 16.32 16.39 16.10 0 0 -0.0
06/12/2022
16.32
 34,600 16.28 16.32 15.73 0 0 -0.0
05/12/2022
16.28
 54,500 16.28 16.61 15.99 0 1,308 -0.0
02/12/2022
16.28
 33,000 16.35 16.65 15.81 0 500 -0.0
01/12/2022
16.35
 27,400 16.39 16.61 15.95 0 0 -0.0
30/11/2022
16.39
 27,000 16.68 16.68 15.84 0 500 -0.0
29/11/2022
16.68
 26,400 16.83 17.12 16.54 0 0 -0.0
28/11/2022
16.83
 9,000 16.76 17.16 16.65 0 0 -0.0
25/11/2022
16.76
 59,800 16.54 16.83 16.46 0 0 -0.0
24/11/2022
16.54
 8,800 16.90 17.12 16.54 0 0 -0.0
23/11/2022
16.90
 10,700 17.49 17.49 16.32 0 0 -0.0
22/11/2022
17.49
 57,600 18.00 18.00 16.76 0 0 -0.0
21/11/2022
18.00
 10,400 17.56 18.00 16.35 0 500 -0.0
18/11/2022
17.56
 114,400 16.83 17.56 15.66 0 0 0.0
17/11/2022
16.83
 25,200 15.81 16.83 15.81 0 0 0.0
16/11/2022
15.81
 271,300 15.00 15.81 13.98 0 0 0.0
15/11/2022
15.00
 45,500 16.10 16.10 15.00 0 0 0.0
14/11/2022
16.10
 900 16.39 16.39 15.51 0 0 0.0
11/11/2022
16.39
 23,000 17.31 17.31 16.39 1,000 50 0.0
10/11/2022
17.31
 15,400 17.38 17.38 16.35 0 0 -0.0
09/11/2022
17.38
 3,800 17.38 17.38 16.50 0 0 -0.0
08/11/2022
17.38
 5,600 17.53 17.53 16.54 0 0 -0.0
07/11/2022
17.53
 0 17.53 17.53 17.53 0 0 -0.0
04/11/2022
17.53
 1,700 17.67 17.67 17.42 0 0 -0.0
03/11/2022
17.67
 200 17.85 17.85 17.67 0 0 -0.0
02/11/2022
17.85
 71,700 17.82 17.89 17.42 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |