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)
07/07/2023
21.46
 5,200 21.46 21.46 21.46 0 0 0
06/07/2023
21.46
 1,600 21.46 21.51 21.46 0 0 0
05/07/2023
21.46
 26,700 21.51 21.51 21.32 0 0 0
04/07/2023
21.51
 9,200 21.42 21.51 21.42 0 0 0
03/07/2023
21.42
 18,800 21.23 21.42 21.14 0 0 0
30/06/2023
21.23
 7,400 21.32 21.46 21.23 0 0 0
29/06/2023
21.32
 23,600 21.55 21.55 21.23 0 0 0
28/06/2023
21.55
 27,000 21.55 21.69 21.42 0 0 0
27/06/2023
21.55
 1,200 21.42 21.55 21.32 0 0 0
26/06/2023
21.42
 28,200 21.42 21.69 21.42 0 0 0
23/06/2023
21.42
 7,700 21.51 21.51 21.42 0 0 0
22/06/2023
21.51
 15,300 21.51 21.51 21.42 0 0 0
21/06/2023
21.51
 39,500 21.46 21.51 21.23 0 0 0
20/06/2023
21.46
 23,000 21.51 21.51 21.23 0 0 0
19/06/2023
21.51
 11,400 21.60 21.60 21.51 0 0 0
16/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
16/06/2023
21.60
 18,900 21.69 21.69 21.46 0 0 0
15/06/2023
21.69
 26,500 21.74 21.82 21.69 0 2,600 -0.1
14/06/2023
21.74
 22,200 21.74 21.78 21.69 0 5,000 -0.1
13/06/2023
21.74
 28,300 21.74 21.78 21.65 0 0 0
12/06/2023
21.74
 11,200 21.74 21.78 21.61 0 1,100 -0.0
09/06/2023
21.74
 8,400 21.74 21.78 21.69 0 6,500 -0.2
08/06/2023
21.74
 52,300 21.69 21.82 21.69 0 1,200 -0.0
07/06/2023
21.69
 8,200 21.69 21.74 21.61 0 3,000 -0.1
06/06/2023
21.69
 2,100 21.82 21.82 21.69 0 0 0
05/06/2023
21.82
 8,200 21.52 21.82 21.31 0 0 0
02/06/2023
21.52
 13,600 21.52 21.56 21.31 0 0 0
01/06/2023
21.52
 30,900 21.48 21.78 21.48 0 0 0
31/05/2023
21.48
 32,000 21.44 21.56 20.24 0 0 0
30/05/2023
21.44
 5,100 21.44 21.44 21.35 0 0 0
29/05/2023
21.44
 30,400 20.92 21.86 21.01 0 0 0
26/05/2023
20.92
 13,000 20.92 20.92 20.84 0 0 0
25/05/2023
20.92
 34,000 20.88 20.92 20.75 0 0 0
24/05/2023
20.88
 300 20.96 20.96 20.66 0 0 0
23/05/2023
20.96
 41,500 20.88 20.96 20.24 0 0 0
22/05/2023
20.88
 15,900 20.75 20.92 20.84 0 0 0
19/05/2023
20.75
 3,700 20.71 20.84 20.71 0 0 0
18/05/2023
20.71
 8,300 20.71 20.79 20.71 0 0 0
17/05/2023
20.71
 88,300 21.01 21.01 20.15 0 0 0
16/05/2023
21.01
 2,300 20.84 21.01 20.58 0 0 0
15/05/2023
20.84
 6,600 20.84 20.84 20.84 0 0 0
12/05/2023
20.84
 2,700 20.92 20.92 20.75 0 0 0
11/05/2023
20.92
 27,700 20.88 20.92 20.75 0 0 0
10/05/2023
20.88
 20,600 20.92 20.92 20.54 0 0 0
09/05/2023
20.92
 17,700 20.92 20.92 19.72 0 0 0
08/05/2023
20.92
 4,200 20.66 20.92 20.66 0 0 0
05/05/2023
20.66
 11,700 20.92 21.09 20.28 0 0 0
04/05/2023
20.92
 9,700 20.88 21.09 20.75 0 0 0
28/04/2023
20.88
 2,400 20.96 21.09 20.58 0 0 0
27/04/2023
20.96
 32,600 20.96 21.14 20.75 0 0 0
26/04/2023
20.96
 1,000 21.05 21.14 19.59 0 0 0
25/04/2023
21.05
 0 21.05 21.05 21.05 0 0 0
24/04/2023
21.05
 26,800 20.92 21.09 20.58 0 0 0
21/04/2023
20.92
 4,100 20.88 21.22 20.15 0 0 0
20/04/2023
20.88
 3,700 21.14 21.14 20.84 0 0 0
19/04/2023
21.14
 6,800 21.09 21.14 21.09 0 0 0
18/04/2023
21.09
 1,400 21.22 21.22 20.66 0 0 0
17/04/2023
21.22
 300 21.18 22.25 21.22 0 0 0
14/04/2023
21.18
 3,700 21.01 21.18 20.92 0 0 0
13/04/2023
21.01
 5,300 21.01 21.09 20.88 0 0 0
12/04/2023
21.01
 11,900 21.01 21.05 20.84 0 0 0
11/04/2023
21.01
 10,400 21.01 21.01 20.84 0 0 0
10/04/2023
21.01
 37,800 20.79 21.05 21.01 0 0 0
07/04/2023
20.79
 6,400 21.18 21.18 20.66 0 0 0
06/04/2023
21.18
 7,500 21.05 21.18 20.84 0 0 0
05/04/2023
21.05
 18,200 21.01 21.18 20.92 0 0 0
04/04/2023
21.01
 20,100 21.22 21.26 20.75 0 0 0
03/04/2023
21.22
 6,100 21.01 21.22 20.58 0 0 0
31/03/2023
21.01
 9,400 21.01 21.09 20.24 0 0 0
30/03/2023
21.01
 9,200 21.35 21.35 21.01 0 0 0
29/03/2023
21.35
 16,400 21.05 21.35 20.88 0 0 0
28/03/2023
21.05
 14,100 21.18 21.18 21.01 0 0 0
27/03/2023
21.18
 10,500 21.35 21.35 20.62 0 0 0
24/03/2023
21.35
 21,200 21.35 21.44 21.09 0 0 0
23/03/2023
21.35
 7,300 21.44 21.44 21.09 0 0 0
22/03/2023
21.44
 8,000 21.44 21.56 20.96 0 0 0
21/03/2023
21.44
 800 21.52 21.61 21.26 0 0 -0.0
20/03/2023
21.52
 3,400 21.44 21.52 21.44 0 0 -0.0
17/03/2023
21.44
 24,700 22.16 22.16 21.44 0 0 -0.0
16/03/2023
22.16
 4,100 21.44 22.59 22.16 0 0 -0.0
15/03/2023
21.44
 14,600 21.26 21.44 21.01 0 0 -0.0
14/03/2023
21.26
 38,000 21.01 21.26 20.96 0 0 -0.0
13/03/2023
21.01
 500 21.39 21.39 21.01 0 0 -0.0
10/03/2023
21.39
 24,700 21.26 21.39 21.01 0 0 -0.0
09/03/2023
21.26
 600 21.31 22.64 20.92 0 0 -0.0
08/03/2023
21.31
 4,100 21.14 21.31 21.01 0 0 -0.0
07/03/2023
21.14
 2,000 21.26 21.26 21.01 0 0 -0.0
06/03/2023
21.26
 3,200 21.44 21.44 21.26 0 0 -0.0
03/03/2023
21.44
 17,600 22.04 22.04 21.09 0 0 -0.0
02/03/2023
22.04
 6,200 22.16 22.16 20.66 0 0 -0.0
01/03/2023
22.16
 1,200 21.44 22.16 21.44 0 0 -0.0
28/02/2023
21.44
 16,300 22.12 22.12 21.09 0 0 -0.0
27/02/2023
22.12
 1,600 22.34 22.34 22.12 0 0 -0.0
24/02/2023
22.34
 23,600 20.88 22.34 20.66 0 0 -0.0
23/02/2023
20.88
 40,600 20.88 20.88 20.79 0 0 -0.0
22/02/2023
20.88
 7,300 20.88 20.88 20.88 0 0 -0.0
21/02/2023
20.88
 3,000 21.01 21.01 20.75 0 0 -0.0
20/02/2023
21.01
 1,300 21.01 21.01 20.58 0 0 -0.0
17/02/2023
21.01
 1,300 20.79 21.69 20.92 0 0 -0.0
16/02/2023
20.79
 3,300 20.66 20.84 20.15 0 0 -0.0
15/02/2023
20.66
 400 20.45 20.66 20.45 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |