CTCP Sông Ba (sba)

29.80
-0.60
(-1.97%)
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
(2024-10-15) 		-0.70 -2.30% 294,000 -300 -0.0
29.70
31
29.80
2 tháng
(2024-09-16) 		-0.85 -2.77% 488,900 -300 -0.0
29.70
31
29.80
3 tháng
(2024-08-16) 		-2.40 -7.45% 751,300 -300 -0.0
29.70
32.20
29.80
6 tháng
(2024-05-20) 		-1.86 -5.88% 2,179,200 -300 -0.0
29.70
34.50
29.80
12 tháng
(2023-11-20) 		6.91 30.17% 4,371,600 -16,100 -0.5
22.89
34.50
29.80
24 tháng
(2022-11-25) 		11.01 58.62% 9,014,400 -48,608 -2.8
18.25
34.50
29.80
36 tháng
(2021-11-30) 		14.22 91.30% 15,115,400 16,772 -3.0
14.73
34.50
29.80
60 tháng
(2019-12-11) 		20.21 210.59% 31,620,680 141,452 -1.0
8.27
34.50
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
11.98
 23,600 11.83 11.98 11.83 4,500 0 0.1
08/04/2021
11.83
 27,900 11.83 11.83 11.76 0 0 0
07/04/2021
11.83
 16,300 11.76 11.83 11.76 0 0 0
06/04/2021
11.76
 21,100 11.76 11.83 11.68 0 0 0
05/04/2021
11.76
 7,200 12.12 12.12 11.65 0 0 0
02/04/2021
12.12
 50,300 11.72 12.12 11.72 3,200 0 0.1
01/04/2021
11.72
 30,200 11.72 11.72 11.68 0 0 0
31/03/2021
11.72
 35,200 11.68 11.72 11.61 0 0 0
30/03/2021
11.68
 20,800 11.68 11.68 11.61 0 0 0
29/03/2021
11.68
 32,700 11.54 11.68 11.57 0 0 0
26/03/2021
11.54
 58,600 11.72 11.72 11.54 1,000 0 0.0
25/03/2021
11.72
 52,500 11.68 11.72 11.61 0 0 0
24/03/2021
11.68
 10,100 11.72 11.72 11.61 1,000 0 0.0
23/03/2021
11.72
 35,900 11.72 11.76 11.65 3,900 0 0.1
22/03/2021
11.72
 19,600 11.68 11.83 11.61 0 0 0
19/03/2021
11.68
 11,700 11.72 11.72 11.68 0 0 0
18/03/2021
11.72
 135,900 11.72 11.72 11.65 0 0 0
17/03/2021
11.72
 38,500 11.76 11.76 11.65 0 0 0
16/03/2021
11.76
 8,400 11.76 11.76 11.61 0 0 0
15/03/2021
11.76
 20,800 11.83 11.87 11.68 0 0 0
12/03/2021
11.83
 35,000 11.76 11.83 11.61 0 0 0
11/03/2021
11.76
 20,300 11.76 11.76 11.68 0 0 0
10/03/2021
11.76
 39,600 11.68 11.76 11.61 0 0 0
09/03/2021
11.68
 95,600 11.68 11.68 11.57 0 0 0
08/03/2021
11.68
 55,800 11.68 11.68 11.61 0 0 0
05/03/2021
11.68
 40,600 11.65 11.72 11.61 0 0 0
04/03/2021
11.65
 78,000 11.68 11.68 11.61 0 0 0
03/03/2021
11.68
 23,600 11.76 11.76 11.65 0 0 0
02/03/2021
11.76
 20,600 11.76 11.76 11.68 0 0 0
01/03/2021
11.76
 3,500 11.83 11.83 11.76 0 0 0
26/02/2021
11.83
 28,900 11.83 11.83 11.76 0 0 0
25/02/2021
11.83
 81,400 11.72 11.83 11.61 0 0 0
24/02/2021
11.72
 19,600 11.68 11.72 11.61 0 0 0
23/02/2021
11.68
 19,300 11.72 11.72 11.50 0 0 0
22/02/2021
11.72
 37,200 11.72 11.76 11.46 0 0 0
19/02/2021
11.72
 44,400 11.76 11.79 11.65 0 0 0
18/02/2021
11.76
 82,300 11.79 11.79 11.68 0 0 0
17/02/2021
11.79
 164,100 11.61 11.79 11.61 0 0 0
09/02/2021
11.61
 32,000 11.39 11.61 11.28 0 0 0
08/02/2021
11.39
 8,300 11.61 11.65 11.39 0 0 0
05/02/2021
11.61
 18,700 11.24 11.72 11.24 0 0 0
04/02/2021
11.24
 11,700 11.54 11.54 11.24 0 0 0
03/02/2021
11.54
 52,100 11.46 11.72 11.39 0 0 0
02/02/2021
11.46
 98,600 11.24 11.46 11.17 0 12,000 -0.2
01/02/2021
11.24
 37,400 11.20 11.54 11.17 0 0 0
29/01/2021
11.20
 44,600 11.06 11.39 11.09 0 0 0
28/01/2021
11.06
 252,500 11.83 11.83 11.06 0 0 0
27/01/2021
11.83
 26,400 12.27 12.31 11.46 0 0 0
26/01/2021
12.27
 92,200 12.01 12.42 12.05 4,800 0 0.1
25/01/2021
12.01
 88,900 11.83 12.05 11.76 0 0 0
22/01/2021
11.83
 149,300 11.72 11.83 11.68 0 0 0
21/01/2021
11.72
 91,800 11.61 11.72 11.46 0 0 0
20/01/2021
11.61
 31,700 11.46 11.94 11.46 0 0 0
19/01/2021
11.46
 118,300 11.57 11.61 11.24 0 0 0
18/01/2021
11.57
 69,900 11.39 11.57 11.39 5,000 0 0.1
15/01/2021
11.39
 29,200 11.54 11.76 11.39 0 0 0
14/01/2021
11.54
 51,300 11.42 11.61 11.20 0 0 0
13/01/2021
11.42
 51,800 11.42 11.42 11.39 0 0 0
12/01/2021
11.42
 84,500 11.39 11.42 10.62 0 0 0
11/01/2021
11.39
 37,000 11.39 11.39 11.39 0 0 0
08/01/2021
11.39
 105,600 11.46 11.61 11.39 0 0 0
07/01/2021
11.46
 61,100 11.42 11.61 11.39 0 0 0
06/01/2021
11.42
 22,700 11.39 11.42 11.28 0 500 -0.0
05/01/2021
11.39
 54,400 11.35 11.39 11.17 0 1,400 -0.0
04/01/2021
11.35
 24,600 11.35 11.35 10.98 7,000 5,600 0.0
31/12/2020
11.35
 27,940 11.39 11.39 11.28 170 0 0.0
30/12/2020
11.39
 38,970 11.31 11.61 11.28 0 40 0
29/12/2020
11.31
 53,960 11.24 11.98 11.24 5,930 0 0.1
28/12/2020
11.24
 108,650 11.28 11.39 11.24 0 140 -0.0
25/12/2020
11.28
 16,010 11.39 11.39 11.20 0 0 0
24/12/2020
11.39
 11,760 11.39 11.54 11.17 0 0 0
23/12/2020
11.39
 59,610 11.24 11.46 11.28 0 0 0
22/12/2020
11.24
 63,020 11.09 11.35 11.09 0 0 0
21/12/2020
11.09
 30,560 11.06 11.17 11.06 0 0 0
18/12/2020
11.06
 46,940 10.95 11.06 10.95 0 0 0
17/12/2020
10.95
 120,970 11.06 11.17 10.95 0 0 0
16/12/2020
11.06
 75,390 10.95 11.09 10.95 0 0 0
15/12/2020
10.95
 56,210 10.98 11.02 10.91 0 0 0
14/12/2020
10.98
 21,580 10.98 10.98 10.91 0 0 0
11/12/2020
10.98
 18,980 10.95 10.98 10.87 0 0 0
10/12/2020
10.95
 22,610 10.95 10.98 10.84 0 0 0
09/12/2020
10.95
 45,540 10.87 10.95 10.87 0 0 0
08/12/2020
10.87
 30,110 10.91 10.91 10.80 0 0 0
07/12/2020
10.91
 72,340 10.95 11.02 10.65 10 0 0.0
04/12/2020
10.95
 30,740 10.95 10.95 10.80 0 0 0
03/12/2020
10.95
 145,660 10.84 11.02 10.76 0 0 0
02/12/2020
10.84
 17,560 10.91 10.91 10.76 0 0 0
01/12/2020
10.91
 23,620 10.87 10.91 10.65 0 0 0
30/11/2020
10.87
 43,760 10.87 10.95 10.87 0 0 0
27/11/2020
10.87
 49,440 10.87 10.87 10.73 0 0 0
26/11/2020
10.87
 49,440 10.91 10.91 10.80 0 0 0
25/11/2020
10.91
 47,050 10.95 11.02 10.80 0 0 0
24/11/2020
10.95
 27,830 11.02 11.02 10.80 0 0 0
23/11/2020
11.02
 56,960 11.02 11.02 10.80 1,500 0 0.0
20/11/2020
11.02
 28,610 11.17 11.17 10.87 0 0 0
19/11/2020
11.17
 19,400 11.17 11.17 10.95 100 0 0.0
18/11/2020
11.17
 32,790 11.31 11.31 11.17 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
11.31
 116,530 10.95 11.68 10.95 0 0 0
16/11/2020
10.95
 94,850 10.88 10.95 10.81 0 0 0
13/11/2020
10.88
 23,590 10.88 10.88 10.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |