CTCP Sông Ba (sba)

30.80
1
(3.36%)
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)
05/09/2019
9.47
 25,760 9.47 9.47 9.31 0 0 0
04/09/2019
9.47
 4,940 9.47 9.47 9.28 0 0 0
03/09/2019
9.47
 24,620 9.47 9.47 9.37 0 0 0
30/08/2019
9.47
 23,920 9.25 9.47 9.28 0 0 0
29/08/2019
9.25
 12,780 9.22 9.44 9.22 0 0 0
28/08/2019
9.22
 19,510 9.34 9.41 9.22 0 0 0
27/08/2019
9.34
 30,380 9.41 9.47 9.34 0 0 0
26/08/2019
9.41
 72,550 9.59 9.59 9.22 0 0 0
23/08/2019
9.59
 49,730 9.47 9.59 9.28 0 0 0
22/08/2019
9.47
 36,760 9.56 9.56 9.25 0 0 0
21/08/2019
9.56
 141,430 9.09 9.66 9.09 0 0 0
20/08/2019
9.09
 69,600 8.93 9.09 8.96 0 0 0
19/08/2019
8.93
 8,490 8.90 8.99 8.93 0 0 0
16/08/2019
8.90
 8,180 8.87 8.99 8.90 0 0 0
15/08/2019
8.87
 9,740 8.90 8.90 8.87 0 0 0
14/08/2019
8.90
 25,250 8.90 8.93 8.87 0 0 0
13/08/2019
8.90
 109,910 8.90 8.93 8.84 0 0 0
12/08/2019
8.90
 90,750 8.90 8.93 8.77 0 0 0
09/08/2019
8.90
 33,290 8.87 8.96 8.87 0 0 0
08/08/2019
8.87
 11,950 8.87 8.96 8.87 0 0 0
07/08/2019
8.87
 29,900 9.03 9.03 8.84 0 0 0
06/08/2019
9.03
 12,520 8.90 9.03 8.90 0 0 0
05/08/2019
8.90
 13,740 8.96 9.28 8.77 0 0 0
02/08/2019
8.96
 19,090 8.84 8.96 8.71 0 0 0
01/08/2019
8.84
 2,300 8.84 8.84 8.65 0 0 0
31/07/2019
8.84
 6,050 8.84 8.84 8.65 0 0 0
30/07/2019
8.84
 22,010 8.81 8.84 8.81 0 0 0
29/07/2019
8.81
 24,100 8.65 8.81 8.74 0 0 0
26/07/2019
8.65
 10,640 8.77 8.77 8.58 0 0 0
25/07/2019
8.77
 15,200 8.90 8.90 8.77 0 0 0
24/07/2019
8.90
 5,170 8.93 8.93 8.58 0 0 0
23/07/2019
8.93
 20,620 8.96 8.96 8.46 0 0 0
22/07/2019
8.96
 56,350 8.77 9.03 8.71 0 0 0
19/07/2019
8.77
 38,330 8.71 8.81 8.71 0 0 0
18/07/2019
8.71
 39,910 8.71 8.77 8.71 0 260 -0.0
17/07/2019
8.71
 33,560 8.71 8.77 8.71 0 0 0
16/07/2019
8.71
 57,970 8.71 8.74 8.71 0 0 0
15/07/2019
8.71
 10,250 8.71 8.71 8.71 0 0 0
12/07/2019
8.71
 4,440 8.62 8.71 8.58 0 0 0
11/07/2019
8.62
 12,400 8.74 8.74 8.55 0 0 0
10/07/2019
8.74
 49,050 8.77 8.77 8.71 0 0 0
09/07/2019
8.77
 53,310 8.77 8.77 8.43 0 0 0
08/07/2019
8.77
 9,460 8.77 8.77 8.71 0 0 0
05/07/2019
8.77
 65,280 8.74 8.77 8.74 0 0 0
04/07/2019
8.74
 37,280 8.71 8.74 8.71 0 0 0
03/07/2019
8.71
 34,350 8.77 8.77 8.71 50 0 0.0
02/07/2019
8.77
 110,920 8.77 8.77 8.71 0 0 0
01/07/2019
8.77
 19,760 8.74 8.77 8.71 0 0 0
28/06/2019
8.74
 26,570 8.74 8.77 8.71 0 0 0
27/06/2019
8.74
 40,850 8.71 8.74 8.71 0 0 0
26/06/2019
8.71
 7,660 8.84 8.84 8.71 0 0 0
25/06/2019
8.84
 19,580 8.74 8.84 8.71 0 0 0
24/06/2019
8.74
 69,450 8.84 8.84 8.74 0 0 0
21/06/2019
8.84
 28,940 8.74 8.84 8.71 0 0 0
20/06/2019
8.74
 12,480 8.71 8.77 8.74 0 0 0
19/06/2019
8.71
 2,230 8.71 8.77 8.71 0 0 0
18/06/2019
8.71
 61,960 8.71 8.77 8.71 0 0 0
17/06/2019
8.71
 39,060 8.62 8.71 8.62 0 0 0
14/06/2019
8.62
 11,770 8.68 8.68 8.58 0 0 0
13/06/2019
8.68
 2,740 8.65 8.68 8.62 0 0 0
12/06/2019
8.65
 14,510 8.68 8.71 8.58 0 0 0
11/06/2019
8.68
 41,540 8.74 8.77 8.68 0 0 0
10/06/2019
8.74
 19,080 8.77 8.77 8.74 0 0 0
07/06/2019
8.77
 57,370 8.71 8.77 8.62 0 0 0
06/06/2019
8.71
 29,230 8.74 8.77 8.71 0 0 0
05/06/2019
8.74
 21,090 8.77 8.77 8.74 0 0 0
04/06/2019
8.77
 39,970 8.77 8.84 8.77 0 0 0
03/06/2019
8.77
 40,390 8.81 8.84 8.77 0 0 0
31/05/2019
8.81
 15,900 8.84 8.90 8.81 0 0 0
30/05/2019
8.84
 43,520 8.84 8.84 8.81 0 200 -0.0
29/05/2019
8.84
 40,460 8.81 8.90 8.81 0 0 0
28/05/2019
8.81
 37,430 8.96 8.96 8.81 0 0 0
27/05/2019
8.96
 17,120 8.96 8.96 8.77 0 0 0
24/05/2019
8.96
 8,440 8.96 8.96 8.77 0 0 0
23/05/2019
8.96
 60,620 8.77 8.96 8.74 0 0 0
22/05/2019
8.77
 3,740 8.74 8.77 8.71 0 0 0
21/05/2019
8.74
 20,460 8.96 8.96 8.71 0 0 0
20/05/2019
8.96
 16,340 9.09 9.09 8.84 0 0 0
17/05/2019
9.09
 2,350 9.06 9.09 8.77 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
16/05/2019
9.06
 27,020 8.77 9.15 8.77 0 0 0
15/05/2019
8.77
 16,660 8.80 8.80 8.72 0 0 0
14/05/2019
8.80
 14,660 8.72 8.83 8.63 0 0 0
13/05/2019
8.72
 25,210 8.75 8.75 8.72 0 0 0
10/05/2019
8.75
 22,400 8.75 8.83 8.72 0 0 0
09/05/2019
8.75
 14,650 8.83 8.83 8.75 0 0 0
08/05/2019
8.83
 19,900 8.72 8.83 8.75 0 0 0
07/05/2019
8.72
 16,650 8.72 8.83 8.72 0 0 0
06/05/2019
8.72
 121,190 8.54 8.83 8.60 0 0 0
03/05/2019
8.54
 11,530 8.54 8.54 8.54 0 0 0
02/05/2019
8.54
 10,920 8.54 8.77 8.48 0 100 -0.0
26/04/2019
8.54
 2,790 8.48 8.54 8.54 0 0 0
25/04/2019
8.48
 43,580 8.43 8.48 8.43 0 0 0
24/04/2019
8.43
 5,420 8.43 8.43 8.43 0 0 0
23/04/2019
8.43
 4,370 8.40 8.60 8.40 0 0 0
22/04/2019
8.40
 10,060 8.43 8.54 8.40 0 0 0
19/04/2019
8.43
 30,300 8.40 8.54 8.43 0 0 0
18/04/2019
8.40
 21,680 8.43 8.43 8.40 0 0 0
17/04/2019
8.43
 7,600 8.43 8.48 8.43 0 0 0
16/04/2019
8.43
 1,610 8.43 8.43 8.37 0 0 0
12/04/2019
8.43
 4,000 8.48 8.48 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |