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
25.15
26.50
25.15
2 tháng
(2026-06-08) 		-1.55 -5.74% 242,800 0 0
25.15
27
25.15
3 tháng
(2026-05-07) 		-0.97 -3.67% 359,800 0 0
25.15
27.90
25.15
6 tháng
(2026-02-06) 		-1.72 -6.32% 1,028,700 0 0
25.15
27.90
25.15
12 tháng
(2025-08-11) 		-2.33 -8.38% 2,754,200 -500 -0.0
25.15
28.29
25.15
24 tháng
(2024-08-15) 		-3.40 -11.80% 6,534,400 -4,800 -0.1
25.15
29.04
25.15
36 tháng
(2023-08-21) 		6.31 32.94% 11,366,300 -20,600 -0.6
18.98
30.77
25.15
60 tháng
(2021-08-31) 		14.38 129.80% 23,413,500 14,972 -3.1
11.07
30.77
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
18.62
 15,900 18.51 18.66 18.58 0 0 0
19/05/2023
18.51
 3,700 18.47 18.58 18.47 0 0 0
18/05/2023
18.47
 8,300 18.47 18.55 18.47 0 0 0
17/05/2023
18.47
 88,300 18.74 18.74 17.97 0 0 0
16/05/2023
18.74
 2,300 18.58 18.74 18.35 0 0 0
15/05/2023
18.58
 6,600 18.58 18.58 18.58 0 0 0
12/05/2023
18.58
 2,700 18.66 18.66 18.51 0 0 0
11/05/2023
18.66
 27,700 18.62 18.66 18.51 0 0 0
10/05/2023
18.62
 20,600 18.66 18.66 18.32 0 0 0
09/05/2023
18.66
 17,700 18.66 18.66 17.59 0 0 0
08/05/2023
18.66
 4,200 18.43 18.66 18.43 0 0 0
05/05/2023
18.43
 11,700 18.66 18.81 18.09 0 0 0
04/05/2023
18.66
 9,700 18.62 18.81 18.51 0 0 0
28/04/2023
18.62
 2,400 18.70 18.81 18.35 0 0 0
27/04/2023
18.70
 32,600 18.70 18.85 18.51 0 0 0
26/04/2023
18.70
 1,000 18.78 18.85 17.48 0 0 0
25/04/2023
18.78
 0 18.78 18.78 18.78 0 0 0
24/04/2023
18.78
 26,800 18.66 18.81 18.35 0 0 0
21/04/2023
18.66
 4,100 18.62 18.93 17.97 0 0 0
20/04/2023
18.62
 3,700 18.85 18.85 18.58 0 0 0
19/04/2023
18.85
 6,800 18.81 18.85 18.81 0 0 0
18/04/2023
18.81
 1,400 18.93 18.93 18.43 0 0 0
17/04/2023
18.93
 300 18.89 19.85 18.93 0 0 0
14/04/2023
18.89
 3,700 18.74 18.89 18.66 0 0 0
13/04/2023
18.74
 5,300 18.74 18.81 18.62 0 0 0
12/04/2023
18.74
 11,900 18.74 18.78 18.58 0 0 0
11/04/2023
18.74
 10,400 18.74 18.74 18.58 0 0 0
10/04/2023
18.74
 37,800 18.55 18.78 18.74 0 0 0
07/04/2023
18.55
 6,400 18.89 18.89 18.43 0 0 0
06/04/2023
18.89
 7,500 18.78 18.89 18.58 0 0 0
05/04/2023
18.78
 18,200 18.74 18.89 18.66 0 0 0
04/04/2023
18.74
 20,100 18.93 18.97 18.51 0 0 0
03/04/2023
18.93
 6,100 18.74 18.93 18.35 0 0 0
31/03/2023
18.74
 9,400 18.74 18.81 18.05 0 0 0
30/03/2023
18.74
 9,200 19.04 19.04 18.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |