CTCP Sông Ba (sba)

30.25
-0.25
(-0.82%)
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
(2024-08-19) 		-1.50 -4.69% 285,700 0 0
30.30
32
30.50
2 tháng
(2024-07-22) 		-2 -6.15% 711,400 0 0
30.30
32.85
30.50
3 tháng
(2024-06-20) 		-2 -6.15% 1,062,500 0 0
30.30
34.50
30.50
6 tháng
(2024-03-22) 		0.68 2.29% 2,287,800 0 0
29.26
34.50
30.50
12 tháng
(2023-09-25) 		9.13 42.72% 4,701,900 -15,800 -0.5
21.37
34.50
30.50
24 tháng
(2022-09-29) 		10.15 49.91% 9,754,200 -50,558 -3.4
16.82
34.50
30.50
36 tháng
(2021-10-04) 		16.69 120.81% 16,306,500 15,972 -3.0
13.67
34.50
30.50
60 tháng
(2019-10-15) 		21.22 228.70% 31,938,620 141,642 -0.9
8.27
34.50
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
1.83
 20,200 1.90 1.90 1.83 0 1,250 -0.0
30/06/2011
1.90
 41,420 1.93 1.99 1.90 0 0 0
29/06/2011
1.93
 50,560 1.99 1.99 1.93 0 0 0
28/06/2011
1.99
 24,570 1.99 1.99 1.96 0 0 0
27/06/2011
1.99
 21,060 1.93 1.99 1.96 0 0 0
24/06/2011
1.93
 8,050 1.93 1.99 1.93 0 0 0
23/06/2011
1.93
 19,700 1.96 1.99 1.93 0 5,000 -0.0
22/06/2011
1.96
 26,580 1.96 2.06 1.93 9,990 0 0.1
21/06/2011
1.96
 13,340 1.96 2.03 1.96 0 0 0
20/06/2011
1.96
 43,380 2.06 2.06 1.96 0 0 0
17/06/2011
2.06
 22,420 2.15 2.19 2.06 0 0 0
16/06/2011
2.15
 60,380 2.15 2.19 2.09 0 0 0
15/06/2011
2.15
 145,000 2.22 2.28 2.12 0 0 0
14/06/2011
2.22
 95,000 2.12 2.22 2.19 0 0 0
13/06/2011
2.12
 28,750 2.03 2.12 2.12 0 0 0
10/06/2011
2.03
 28,420 1.93 2.03 2.03 0 0 0
09/06/2011
1.93
 105,910 1.86 1.93 1.90 20,010 0 0.1
08/06/2011
1.86
 21,520 1.80 1.86 1.80 0 0 0
07/06/2011
1.80
 26,750 1.74 1.80 1.77 0 0 0
06/06/2011
1.74
 51,610 1.67 1.74 1.64 0 0 0
03/06/2011
1.67
 54,040 1.70 1.77 1.67 0 0 0
02/06/2011
1.70
 32,810 1.64 1.70 1.67 0 0 0
01/06/2011
1.64
 11,290 1.64 1.70 1.64 0 0 0
31/05/2011
1.64
 6,270 1.64 1.67 1.64 0 0 0
30/05/2011
1.64
 22,510 1.67 1.74 1.64 0 0 0
27/05/2011
1.67
 13,980 1.67 1.74 1.67 0 0 0
26/05/2011
1.67
 34,080 1.67 1.74 1.61 0 0 0
25/05/2011
1.67
 54,040 1.74 1.77 1.67 0 0 0
24/05/2011: Cổ tức tiền mặt tỉ lệ: 3.5%
24/05/2011
1.74
 75,610 1.78 1.80 1.70 0 0 0
23/05/2011
1.78
 23,440 1.78 1.78 1.75 0 0 0
20/05/2011
1.78
 4,250 1.78 1.81 1.78 0 0 0
19/05/2011
1.78
 15,330 1.81 1.81 1.78 0 0 0
18/05/2011
1.81
 3,630 1.84 1.84 1.78 0 0 0
17/05/2011
1.84
 10,060 1.84 1.91 1.78 0 0 0
16/05/2011
1.84
 31,200 1.78 1.84 1.78 0 0 0
13/05/2011
1.78
 26,140 1.78 1.81 1.78 0 0 0
12/05/2011
1.78
 5,940 1.75 1.78 1.75 0 0 0
11/05/2011
1.75
 39,830 1.69 1.75 1.69 0 0 0
10/05/2011
1.69
 10,100 1.72 1.75 1.69 0 0 0
09/05/2011
1.72
 3,320 1.72 1.78 1.72 0 0 0
06/05/2011
1.72
 21,490 1.75 1.75 1.72 0 0 0
05/05/2011
1.75
 14,090 1.84 1.84 1.75 0 0 0
04/05/2011
1.84
 10,700 1.78 1.84 1.75 0 0 0
29/04/2011
1.78
 26,210 1.81 1.81 1.78 0 0 0
28/04/2011
1.81
 30,930 1.78 1.81 1.78 0 0 0
27/04/2011
1.78
 22,680 1.75 1.81 1.75 0 0 0
26/04/2011
1.75
 36,140 1.81 1.81 1.75 0 0 0
25/04/2011
1.81
 34,630 1.75 1.81 1.72 0 0 0
22/04/2011
1.75
 52,100 1.81 1.81 1.75 0 0 0
21/04/2011
1.81
 17,760 1.84 1.88 1.81 0 0 0
20/04/2011
1.84
 16,760 1.88 1.94 1.81 0 0 0
19/04/2011
1.88
 16,290 1.91 1.91 1.88 0 0 0
18/04/2011
1.91
 3,657 2.00 2.00 1.91 0 0 0
15/04/2011
2.00
 44,600 2.00 2.00 2.00 0 0 0
14/04/2011
2.00
 54,000 2.00 2.00 1.91 0 0 0
13/04/2011
2.00
 26,210 2.03 2.03 1.97 0 0 0
08/04/2011
2.03
 17,510 2.03 2.03 2.00 0 0 0
07/04/2011
2.03
 2,420 2.00 2.03 2.00 0 0 0
06/04/2011
2.00
 9,570 2.00 2.03 2.00 0 0 0
05/04/2011
2.00
 39,690 2.09 2.09 2.00 0 0 0
04/04/2011
2.09
 10 2.09 2.09 2.09 0 0 0
01/04/2011
2.09
 9,320 2.09 2.09 2.00 0 0 0
31/03/2011
2.09
 2,880 2.06 2.12 2.06 0 0 0
30/03/2011
2.06
 2,600 2.06 2.09 1.97 0 0 0
29/03/2011
2.06
 4,260 2.06 2.09 2.06 0 0 0
28/03/2011
2.06
 11,690 2.12 2.12 2.06 0 0 0
25/03/2011
2.12
 10,580 2.12 2.12 2.06 0 0 0
24/03/2011
2.12
 4,060 2.12 2.12 2.09 0 0 0
23/03/2011
2.12
 2,030 2.09 2.12 2.09 0 0 0
22/03/2011
2.09
 19,910 2.09 2.12 2.09 0 0 0
21/03/2011
2.09
 12,110 2.12 2.12 2.09 0 0 0
18/03/2011
2.12
 11,310 2.12 2.12 2.09 0 0 0
17/03/2011
2.12
 13,290 2.09 2.18 2.06 0 0 0
16/03/2011
2.09
 19,700 2.06 2.09 2.06 0 0 0
15/03/2011
2.06
 12,330 2.09 2.12 2.06 0 0 0
14/03/2011
2.09
 5,210 2.18 2.21 2.09 0 0 0
11/03/2011
2.18
 3,260 2.15 2.21 2.15 0 0 0
10/03/2011
2.15
 12,610 2.12 2.18 2.06 0 0 0
09/03/2011
2.12
 8,190 2.06 2.12 2.06 0 0 0
08/03/2011
2.06
 40,740 2.12 2.15 2.06 0 0 0
07/03/2011
2.12
 3,400 2.12 2.18 2.09 0 0 0
04/03/2011
2.12
 20,730 2.09 2.15 2.09 0 0 0
03/03/2011
2.09
 52,230 2.18 2.18 2.09 0 0 0
02/03/2011
2.18
 56,590 2.27 2.27 2.18 0 0 0
01/03/2011
2.27
 20,110 2.30 2.30 2.27 0 0 0
28/02/2011
2.30
 9,810 2.33 2.36 2.27 0 0 0
25/02/2011
2.33
 15,940 2.27 2.36 2.24 0 0 0
24/02/2011
2.27
 20,100 2.27 2.30 2.21 0 0 0
23/02/2011
2.27
 21,750 2.27 2.36 2.27 0 0 0
22/02/2011
2.27
 35,730 2.30 2.30 2.21 0 0 0
21/02/2011
2.30
 74,150 2.42 2.42 2.30 2,000 0 0.0
18/02/2011
2.42
 25,550 2.42 2.42 2.39 0 0 0
17/02/2011
2.42
 39,070 2.45 2.45 2.39 0 0 0
16/02/2011
2.45
 17,270 2.48 2.51 2.45 0 0 0
15/02/2011
2.48
 81,540 2.48 2.57 2.45 40 0 0.0
14/02/2011
2.48
 194,700 2.39 2.48 2.45 0 0 0
11/02/2011
2.39
 28,120 2.42 2.42 2.36 0 0 0
10/02/2011
2.42
 32,420 2.39 2.42 2.36 0 0 0
09/02/2011
2.39
 6,720 2.39 2.39 2.36 0 0 0
08/02/2011
2.39
 5,850 2.36 2.39 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |