CTCP Sông Ba (sba)

29.60
-0.20
(-0.67%)
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)
04/09/2015
4.43
 14,340 4.43 4.43 4.38 0 0 0
03/09/2015
4.43
 42,180 4.43 4.48 4.43 0 0 0
01/09/2015
4.43
 50,350 4.43 4.43 4.34 0 0 0
31/08/2015
4.43
 74,230 4.52 4.52 4.38 0 0 0
28/08/2015
4.52
 80,160 4.52 4.52 4.34 0 0 0
27/08/2015
4.52
 14,910 4.52 4.52 4.48 0 0 0
26/08/2015
4.52
 60 4.52 4.52 4.52 0 0 0
25/08/2015
4.52
 47,500 4.43 4.57 4.16 0 0 0
24/08/2015
4.43
 18,280 4.57 4.57 4.38 0 0 0
21/08/2015
4.57
 91,740 4.57 4.57 4.48 0 0 0
20/08/2015
4.57
 50,470 4.57 4.61 4.52 0 0 0
19/08/2015
4.57
 21,050 4.57 4.57 4.52 0 0 0
18/08/2015
4.57
 12,400 4.52 4.57 4.48 0 0 0
17/08/2015
4.52
 31,200 4.48 4.52 4.48 0 0 0
14/08/2015
4.48
 21,450 4.52 4.52 4.43 0 0 0
13/08/2015
4.52
 23,040 4.52 4.52 4.48 0 420 -0.0
12/08/2015
4.52
 86,680 4.57 4.57 4.52 0 0 0
11/08/2015
4.57
 40,950 4.57 4.57 4.52 0 0 0
10/08/2015
4.57
 95,370 4.52 4.57 4.52 0 0 0
07/08/2015
4.52
 7,000 4.57 4.57 4.52 0 0 0
06/08/2015
4.57
 2,020 4.70 4.70 4.57 0 0 0
05/08/2015
4.70
 49,110 4.52 4.80 4.52 0 0 0
04/08/2015
4.52
 15,780 4.52 4.52 4.48 0 0 0
03/08/2015
4.52
 43,780 4.57 4.57 4.48 0 0 0
31/07/2015
4.57
 1,060 4.57 4.57 4.57 0 0 0
30/07/2015
4.57
 28,130 4.52 4.57 4.52 0 0 0
29/07/2015
4.52
 20,470 4.52 4.52 4.52 0 0 0
28/07/2015
4.52
 49,800 4.48 4.52 4.48 0 0 0
27/07/2015
4.48
 49,110 4.57 4.57 4.48 3,000 0 0.0
24/07/2015
4.57
 5,400 4.57 4.57 4.48 0 0 0
23/07/2015
4.57
 27,050 4.52 4.57 4.52 400 0 0.0
22/07/2015
4.52
 93,630 4.52 4.57 4.52 0 0 0
21/07/2015
4.52
 28,510 4.52 4.52 4.52 0 0 0
20/07/2015
4.52
 14,050 4.52 4.52 4.52 500 0 0.0
17/07/2015
4.52
 17,230 4.52 4.57 4.52 0 0 0
16/07/2015
4.52
 39,490 4.52 4.57 4.52 3,100 0 0.0
15/07/2015
4.52
 25,930 4.52 4.57 4.52 6,250 0 0.1
14/07/2015
4.52
 16,260 4.57 4.57 4.52 150 0 0.0
13/07/2015
4.57
 60,980 4.57 4.57 4.57 0 0 0
10/07/2015
4.57
 39,700 4.57 4.57 4.57 0 0 0
09/07/2015
4.57
 19,960 4.57 4.57 4.52 6,600 0 0.1
08/07/2015
4.57
 53,020 4.57 4.57 4.52 0 0 0
07/07/2015
4.57
 28,560 4.57 4.57 4.52 0 0 0
06/07/2015
4.57
 3,860 4.57 4.57 4.57 2,600 0 0.0
03/07/2015
4.57
 46,070 4.57 4.57 4.52 2,000 0 0.0
02/07/2015
4.57
 155,310 4.57 4.57 4.48 1,000 0 0.0
01/07/2015
4.57
 113,910 4.57 4.61 4.57 0 0 0
30/06/2015
4.57
 117,800 4.61 4.61 4.57 2,000 0 0.0
29/06/2015
4.61
 168,170 4.66 4.66 4.57 2,000 0 0.0
26/06/2015
4.66
 36,640 4.66 4.66 4.61 0 0 0
25/06/2015
4.66
 14,000 4.66 4.66 4.66 0 0 0
24/06/2015
4.66
 54,140 4.66 4.66 4.61 0 0 0
23/06/2015
4.66
 61,670 4.70 4.70 4.57 0 0 0
22/06/2015
4.70
 20,090 4.66 4.70 4.66 0 0 0
19/06/2015
4.66
 74,360 4.66 4.66 4.61 0 0 0
18/06/2015
4.66
 46,350 4.70 4.70 4.61 0 0 0
17/06/2015
4.70
 124,300 4.70 4.70 4.61 1,000 0 0.0
16/06/2015
4.70
 134,750 4.70 4.70 4.66 0 0 0
15/06/2015
4.70
 167,240 4.70 4.70 4.66 0 0 0
12/06/2015
4.70
 112,710 4.70 4.70 4.66 0 0 0
11/06/2015
4.70
 81,940 4.66 4.70 4.61 0 0 0
10/06/2015
4.66
 9,300 4.66 4.66 4.61 0 0 0
09/06/2015
4.66
 13,620 4.70 4.70 4.61 0 0 0
08/06/2015
4.70
 53,130 4.66 4.70 4.61 0 0 0
05/06/2015
4.66
 18,930 4.66 4.66 4.61 0 0 0
04/06/2015
4.66
 13,060 4.61 4.66 4.61 0 0 0
03/06/2015
4.61
 56,330 4.66 4.66 4.61 0 0 0
02/06/2015
4.66
 25,840 4.66 4.70 4.61 0 0 0
01/06/2015
4.66
 101,750 4.61 4.66 4.57 0 0 0
29/05/2015
4.61
 31,840 4.70 4.70 4.61 1,000 0 0.0
28/05/2015
4.70
 9,190 4.70 4.70 4.66 0 0 0
27/05/2015
4.70
 3,250 4.75 4.75 4.66 0 0 0
26/05/2015
4.75
 133,320 4.57 4.75 4.57 0 0 0
25/05/2015
4.57
 60,390 4.52 4.66 4.52 0 0 0
22/05/2015
4.52
 34,530 4.66 4.66 4.52 3,000 0 0.0
21/05/2015
4.66
 51,630 4.66 4.66 4.57 5,280 0 0.1
20/05/2015
4.66
 81,360 4.48 4.66 4.48 0 0 0
19/05/2015
4.48
 42,480 4.48 4.57 4.48 0 0 0
18/05/2015
4.48
 34,110 4.61 4.61 4.48 0 0 0
15/05/2015
4.61
 8,720 4.61 4.75 4.61 0 0 0
14/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2015
4.61
 4,170 4.61 4.93 4.38 0 0 0
13/05/2015
4.61
 33,190 4.70 4.70 4.61 0 0 0
12/05/2015
4.70
 18,470 4.70 4.70 4.61 0 0 0
11/05/2015
4.70
 96,310 4.65 4.70 4.65 0 0 0
08/05/2015
4.65
 53,380 4.57 4.78 4.57 0 0 0
07/05/2015
4.57
 39,800 4.53 4.57 4.49 0 0 0
06/05/2015
4.53
 49,990 4.53 4.57 4.49 0 0 0
05/05/2015
4.53
 15,330 4.49 4.53 4.45 0 0 0
04/05/2015
4.49
 38,960 4.57 4.57 4.49 0 0 0
27/04/2015
4.57
 25,130 4.57 4.57 4.53 0 0 0
24/04/2015
4.57
 3,010 4.57 4.57 4.53 0 0 0
23/04/2015
4.57
 6,650 4.57 4.57 4.53 0 0 0
22/04/2015
4.57
 1,580 4.57 4.57 4.57 0 0 0
21/04/2015
4.57
 16,080 4.57 4.57 4.53 0 0 0
20/04/2015
4.57
 50,150 4.49 4.57 4.53 0 0 0
17/04/2015
4.49
 24,100 4.57 4.61 4.49 0 0 0
16/04/2015
4.57
 45,740 4.53 4.57 4.53 0 0 0
15/04/2015
4.53
 9,280 4.57 4.57 4.53 0 0 0
14/04/2015
4.57
 378,760 4.49 4.57 4.49 0 0 0
13/04/2015
4.49
 23,970 4.53 4.53 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |