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
(2024-10-16) 		-0.20 -0.65% 331,500 -300 -0.0
29.70
31
30.80
2 tháng
(2024-09-16) 		0.15 0.49% 527,400 -300 -0.0
29.70
31
30.80
3 tháng
(2024-08-19) 		-1.20 -3.75% 788,100 -300 -0.0
29.70
32
30.80
6 tháng
(2024-05-20) 		-0.86 -2.72% 2,217,700 -300 -0.0
29.70
34.50
30.80
12 tháng
(2023-11-21) 		7.81 34% 4,375,600 -16,100 -0.5
22.89
34.50
30.80
24 tháng
(2022-11-28) 		11.93 63.23% 8,993,100 -48,608 -2.8
18.25
34.50
30.80
36 tháng
(2021-12-01) 		15.45 100.70% 15,135,200 16,772 -3.0
14.73
34.50
30.80
60 tháng
(2019-12-12) 		21.30 224.21% 31,653,560 141,452 -1.0
8.27
34.50
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
8.66
 200 8.48 8.66 8.66 0 0 0
25/06/2018
8.48
 58,700 8.60 8.66 8.48 39,950 0 0.6
22/06/2018
8.60
 8,660 8.43 8.60 8.51 0 0 0
21/06/2018
8.43
 36,000 8.60 8.60 8.43 30,050 0 0.4
20/06/2018
8.60
 38,970 8.54 8.60 8.43 0 0 0
19/06/2018
8.54
 11,350 8.54 8.60 8.48 0 0 0
18/06/2018
8.54
 18,810 8.60 8.60 8.54 0 0 0
15/06/2018
8.60
 7,200 8.60 8.60 8.60 0 0 0
14/06/2018
8.60
 15,600 8.60 8.60 8.60 0 0 0
13/06/2018
8.60
 11,530 8.60 8.69 8.60 1,000 0 0.0
12/06/2018
8.60
 50,610 8.60 8.69 8.60 6,000 0 0.1
11/06/2018
8.60
 43,830 8.66 8.72 8.60 0 0 0
08/06/2018
8.66
 126,520 8.63 8.66 8.66 2,700 0 0.0
07/06/2018
8.63
 5,270 8.63 8.69 8.63 0 0 0
06/06/2018
8.63
 26,530 8.60 8.69 8.60 0 0 0
05/06/2018
8.60
 14,270 8.69 8.69 8.60 0 0 0
04/06/2018
8.69
 21,750 8.60 8.69 8.54 0 0 0
01/06/2018
8.60
 15,040 8.60 8.60 8.54 0 0 0
31/05/2018
8.60
 8,250 8.63 8.72 8.54 0 0 0
30/05/2018
8.63
 18,030 8.60 8.66 8.60 0 0 0
29/05/2018
8.60
 31,070 8.60 8.72 8.43 0 0 0
28/05/2018
8.60
 31,310 8.60 8.66 8.60 0 0 0
25/05/2018
8.60
 54,550 8.66 8.72 8.54 0 4,430 -0.1
24/05/2018
8.66
 47,240 8.77 8.77 8.66 0 0 0
23/05/2018
8.77
 71,750 8.83 8.83 8.72 0 200 -0.0
22/05/2018
8.83
 28,030 8.77 8.86 8.77 0 0 0
21/05/2018
8.77
 181,410 8.86 8.86 8.60 0 0 0
18/05/2018
8.86
 80 8.72 8.86 8.77 0 0 0
17/05/2018
8.72
 8,700 8.77 8.95 8.72 0 0 0
16/05/2018
8.77
 204,980 8.83 8.83 8.72 0 0 0
15/05/2018
8.83
 42,600 8.86 8.86 8.83 140 0 0.0
14/05/2018
8.86
 261,110 8.83 8.95 8.83 0 0 0
11/05/2018
8.83
 81,420 8.83 8.86 8.83 0 0 0
10/05/2018
8.83
 9,520 8.83 8.89 8.83 0 0 0
09/05/2018
8.83
 5,650 8.83 8.86 8.80 0 0 0
08/05/2018
8.83
 11,400 8.83 8.86 8.83 0 0 0
07/05/2018
8.83
 16,080 8.77 8.86 8.83 0 0 0
04/05/2018
8.77
 20,140 8.86 8.86 8.77 0 0 0
03/05/2018
8.86
 4,390 8.83 8.86 8.77 0 0 0
02/05/2018
8.83
 13,180 8.83 8.86 8.77 80 0 0.0
27/04/2018
8.83
 12,610 8.86 8.86 8.80 0 0 0
26/04/2018
8.86
 15,550 8.83 8.92 8.72 0 0 0
24/04/2018: Cổ tức tiền mặt tỉ lệ: 7%
24/04/2018
8.83
 22,880 8.66 8.95 8.54 0 0 0
23/04/2018
8.66
 39,990 8.71 8.74 8.66 0 0 0
20/04/2018
8.71
 20,620 8.71 8.74 8.71 0 0 0
19/04/2018
8.71
 47,760 8.71 8.71 8.71 0 0 0
18/04/2018
8.71
 3,080 8.77 8.77 8.71 0 0 0
17/04/2018
8.77
 4,680 8.71 8.77 8.71 0 0 0
16/04/2018
8.71
 36,400 8.77 8.80 8.71 0 0 0
13/04/2018
8.77
 55,200 8.77 8.77 8.66 0 0 0
12/04/2018
8.77
 22,520 8.74 8.77 8.57 0 0 0
11/04/2018
8.74
 50,660 8.77 8.82 8.71 0 0 0
10/04/2018
8.77
 53,560 8.69 8.77 8.66 0 0 0
09/04/2018
8.69
 81,510 8.77 8.77 8.66 500 0 0.0
06/04/2018
8.77
 44,180 8.60 8.77 8.55 0 0 0
05/04/2018
8.60
 24,220 8.44 8.60 8.44 0 0 0
04/04/2018
8.44
 93,880 8.49 8.49 8.41 0 0 0
03/04/2018
8.49
 26,150 8.55 8.66 8.41 0 0 0
02/04/2018
8.55
 28,050 8.49 8.57 8.49 8,600 0 0.1
30/03/2018
8.49
 26,900 8.49 8.55 8.38 0 0 0
29/03/2018
8.49
 32,070 8.60 8.66 8.49 0 0 0
28/03/2018
8.60
 6,100 8.60 8.60 8.60 0 0 0
27/03/2018
8.60
 18,120 8.71 8.71 8.55 4,910 0 0.1
26/03/2018
8.71
 2,550 8.71 8.71 8.52 0 0 0
23/03/2018
8.71
 6,750 8.71 8.71 8.71 0 0 0
22/03/2018
8.71
 5,840 8.77 8.77 8.71 4,000 0 0.1
21/03/2018
8.77
 59,220 8.77 8.77 8.71 8,000 0 0.1
20/03/2018
8.77
 29,210 8.82 8.82 8.71 10,000 0 0.2
19/03/2018
8.82
 54,230 8.74 8.82 8.77 0 0 0
16/03/2018
8.74
 45,560 8.82 8.82 8.71 0 0 0
15/03/2018
8.82
 23,170 8.88 8.88 8.80 0 0 0
14/03/2018
8.88
 105,040 8.82 8.88 8.77 10,000 0 0.2
13/03/2018
8.82
 21,350 8.82 8.82 8.21 0 0 0
12/03/2018
8.82
 11,850 8.82 8.82 8.77 0 0 0
09/03/2018
8.82
 43,740 8.82 8.82 8.77 0 0 0
08/03/2018
8.82
 8,150 8.80 8.85 8.77 0 0 0
07/03/2018
8.80
 41,740 8.80 8.85 8.80 8,000 0 0.1
06/03/2018
8.80
 13,970 8.80 8.80 8.77 0 0 0
05/03/2018
8.80
 18,860 8.80 8.82 8.77 3,000 0 0.0
02/03/2018
8.80
 7,570 8.88 8.88 8.69 0 0 0
01/03/2018
8.88
 5,140 8.82 8.96 8.77 0 2,200 -0.0
28/02/2018
8.82
 22,670 8.99 8.99 8.82 0 0 0
27/02/2018
8.99
 49,440 8.88 8.99 8.80 0 0 0
26/02/2018
8.88
 21,360 8.99 8.99 8.82 0 0 0
23/02/2018
8.99
 3,480 8.99 8.99 8.94 0 0 0
22/02/2018
8.99
 20,910 9.16 9.16 8.94 0 0 0
21/02/2018
9.16
 11,120 9.05 9.38 8.99 0 0 0
13/02/2018
9.05
 5,110 9.07 9.07 8.94 0 0 0
12/02/2018
9.07
 32,670 8.82 9.07 8.80 0 0 0
09/02/2018
8.82
 17,320 8.82 8.85 8.77 0 0 0
08/02/2018
8.82
 29,930 8.88 8.88 8.82 6,200 0 0.1
07/02/2018
8.88
 12,010 8.66 8.88 8.88 5,000 0 0.1
06/02/2018
8.66
 81,810 8.88 8.88 8.60 15,610 0 0.2
05/02/2018
8.88
 53,050 8.94 8.94 8.88 0 0 0
02/02/2018
8.94
 37,330 8.94 8.94 8.88 0 0 0
01/02/2018
8.94
 86,000 8.99 8.99 8.94 0 0 0
31/01/2018
8.99
 34,620 8.88 8.99 8.88 0 0 0
30/01/2018
8.88
 45,160 8.94 8.94 8.77 0 0 0
29/01/2018
8.94
 39,750 8.99 8.99 8.94 0 0 0
26/01/2018
8.99
 63,630 8.99 9.02 8.94 1,850 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |