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)
01/09/2017
8.20
 7,720 8.20 8.20 8.04 0 0 0
31/08/2017
8.20
 67,440 8.20 8.23 8.17 0 0 0
30/08/2017
8.20
 39,600 8.20 8.25 8.20 0 0 0
29/08/2017
8.20
 42,960 8.20 8.25 8.20 0 0 0
28/08/2017
8.20
 27,880 8.25 8.28 8.15 0 0 0
25/08/2017
8.25
 24,350 8.25 8.25 8.20 0 0 0
24/08/2017
8.25
 67,800 8.25 8.31 8.17 0 0 0
23/08/2017
8.25
 57,170 8.25 8.25 8.20 0 0 0
22/08/2017
8.25
 31,930 8.23 8.31 8.23 0 0 0
21/08/2017
8.23
 81,610 8.23 8.46 8.20 0 0 0
18/08/2017
8.23
 21,040 8.25 8.25 8.23 0 0 0
17/08/2017
8.25
 8,720 8.25 8.25 8.20 0 0 0
16/08/2017
8.25
 71,470 8.31 8.31 8.25 0 0 0
15/08/2017
8.31
 33,700 8.31 8.36 8.25 0 0 0
14/08/2017
8.31
 8,690 8.36 8.36 8.31 0 0 0
11/08/2017
8.36
 36,900 8.33 8.36 8.31 0 0 0
10/08/2017
8.33
 63,510 8.25 8.36 8.25 0 0 0
09/08/2017
8.25
 98,270 8.39 8.39 8.25 0 0 0
08/08/2017
8.39
 62,070 8.41 8.41 8.36 0 0 0
07/08/2017
8.41
 98,250 8.36 8.46 8.36 28,000 0 0.4
04/08/2017
8.36
 38,980 8.36 8.36 8.33 0 0 0
03/08/2017
8.36
 67,830 8.41 8.46 8.36 8,370 0 0.1
02/08/2017
8.41
 37,380 8.41 8.44 8.36 0 0 0
01/08/2017
8.41
 61,270 8.41 8.46 8.31 0 0 0
31/07/2017
8.41
 75,480 8.46 8.52 8.31 0 0 0
28/07/2017
8.46
 141,680 8.23 8.46 8.17 0 0 0
27/07/2017
8.23
 65,100 8.31 8.31 8.20 0 0 0
26/07/2017
8.31
 27,860 8.20 8.31 8.15 0 0 0
25/07/2017
8.20
 85,940 8.23 8.23 8.15 0 0 0
24/07/2017
8.23
 126,860 8.31 8.36 8.12 0 0 0
21/07/2017
8.31
 74,330 8.20 8.36 8.28 0 0 0
20/07/2017
8.20
 136,840 8.15 8.25 8.07 500 0 0.0
19/07/2017
8.15
 48,300 8.15 8.20 8.07 0 0 0
18/07/2017
8.15
 90,410 8.20 8.20 8.09 0 4,000 -0.1
17/07/2017
8.20
 71,830 8.09 8.25 8.04 0 0 0
14/07/2017
8.09
 29,060 8.09 8.12 8.04 0 0 0
13/07/2017
8.09
 196,220 7.99 8.20 8.04 0 5,900 -0.1
12/07/2017
7.99
 63,500 7.88 7.99 7.83 0 0 0
11/07/2017
7.88
 39,210 7.78 7.94 7.83 2,220 0 0.0
10/07/2017
7.78
 41,270 7.88 7.88 7.78 0 0 0
07/07/2017
7.88
 38,090 7.88 7.94 7.83 0 0 0
06/07/2017
7.88
 44,560 7.91 8.01 7.88 10 0 0.0
05/07/2017
7.91
 50,280 8.04 8.04 7.88 2,200 0 0.0
04/07/2017
8.04
 46,100 8.09 8.09 7.94 0 0 0
03/07/2017
8.09
 79,260 7.94 8.09 7.78 0 0 0
30/06/2017
7.94
 26,910 7.91 7.94 7.88 0 0 0
29/06/2017
7.91
 38,210 7.83 7.91 7.78 0 0 0
28/06/2017
7.83
 38,570 7.67 7.88 7.67 0 10 -0.0
27/06/2017
7.67
 98,540 7.70 7.83 7.64 0 0 0
26/06/2017
7.70
 32,390 7.59 7.72 7.59 0 0 0
23/06/2017
7.59
 87,680 7.83 7.83 7.59 10 0 0.0
22/06/2017
7.83
 89,330 7.83 7.83 7.70 0 0 0
21/06/2017
7.83
 45,050 7.70 7.83 7.64 0 4,500 -0.1
20/06/2017
7.70
 13,680 7.83 7.83 7.70 0 700 -0.0
19/06/2017
7.83
 27,500 7.62 7.94 7.51 0 5,000 -0.1
16/06/2017
7.62
 20,430 7.78 7.78 7.62 0 0 0
15/06/2017
7.78
 146,650 7.78 7.78 7.59 1,870 0 0.0
14/06/2017
7.78
 29,920 7.70 7.78 7.41 630 0 0.0
13/06/2017
7.70
 31,560 7.80 7.94 7.70 6,000 0 0.1
12/06/2017
7.80
 55,280 7.94 7.96 7.80 0 30 -0.0
09/06/2017
7.94
 75,830 7.94 8.01 7.88 0 0 0
08/06/2017
7.94
 15,840 7.83 7.94 7.78 0 0 0
07/06/2017
7.83
 26,270 7.49 7.83 7.49 30 6,450 -0.1
06/06/2017
7.49
 14,050 7.49 7.51 7.46 0 0 0
05/06/2017
7.49
 28,900 7.51 7.67 7.41 0 0 0
02/06/2017
7.51
 34,480 7.41 7.57 7.41 0 0 0
01/06/2017
7.41
 71,970 7.38 7.41 7.38 0 0 0
31/05/2017
7.38
 56,640 7.38 7.46 7.33 0 0 0
30/05/2017
7.38
 62,200 7.30 7.38 7.27 0 0 0
29/05/2017
7.30
 45,170 7.06 7.30 7.25 0 0 0
26/05/2017
7.06
 36,060 7.14 7.27 7.06 0 0 0
25/05/2017
7.14
 36,360 7.06 7.27 7.06 0 0 0
24/05/2017
7.06
 27,670 7.22 7.22 7.06 0 0 0
23/05/2017
7.22
 18,810 7.25 7.25 7.09 0 0 0
22/05/2017
7.25
 35,630 7.19 7.35 6.69 0 0 0
19/05/2017
7.19
 44,530 7.04 7.19 7.09 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2017
7.04
 22,890 6.93 7.09 6.98 450 0 0.0
17/05/2017
6.93
 81,000 6.93 7.00 6.93 0 0 0
16/05/2017
6.93
 104,760 7.03 7.03 6.93 0 0 0
15/05/2017
7.03
 22,330 6.91 7.03 6.93 0 0 0
12/05/2017
6.91
 58,570 6.91 6.95 6.88 1,000 0 0.0
11/05/2017
6.91
 165,020 6.81 6.95 6.81 0 0 0
10/05/2017
6.81
 14,600 6.78 6.93 6.78 0 0 0
09/05/2017
6.78
 124,260 6.83 6.88 6.78 0 0 0
08/05/2017
6.83
 16,410 6.83 6.83 6.78 0 0 0
05/05/2017
6.83
 167,470 6.64 6.88 6.64 0 7,000 -0.1
04/05/2017
6.64
 25,990 6.83 6.83 6.59 0 0 0
03/05/2017
6.83
 87,360 6.54 6.88 6.54 0 0 0
28/04/2017
6.54
 70,740 6.44 6.59 6.49 0 0 0
27/04/2017
6.44
 54,720 6.59 6.59 6.44 0 0 0
26/04/2017
6.59
 12,810 6.64 6.73 6.49 0 0 0
25/04/2017
6.64
 31,070 6.64 6.68 6.46 0 0 0
24/04/2017
6.64
 10,200 6.64 6.64 6.59 0 0 0
21/04/2017
6.64
 5,600 6.61 6.64 6.64 0 0 0
20/04/2017
6.61
 30,180 6.39 6.61 6.46 0 0 0
19/04/2017
6.39
 5,800 6.39 6.44 6.39 0 0 0
18/04/2017
6.39
 20,260 6.49 6.49 6.39 0 0 0
17/04/2017
6.49
 10,130 6.49 6.59 6.49 0 0 0
14/04/2017
6.49
 29,010 6.49 6.51 6.44 0 0 0
13/04/2017
6.49
 11,160 6.51 6.68 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |