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
(2024-08-20) 		-1.15 -3.66% 294,800 0 0
30.25
31.70
30.25
2 tháng
(2024-07-22) 		-2.25 -6.92% 720,800 0 0
30.25
32.85
30.25
3 tháng
(2024-06-21) 		-2.15 -6.64% 1,036,400 0 0
30.25
34.50
30.25
6 tháng
(2024-03-25) 		-0.17 -0.55% 2,280,200 0 0
29.26
34.50
30.25
12 tháng
(2023-09-25) 		8.88 41.55% 4,711,300 -15,800 -0.5
21.37
34.50
30.25
24 tháng
(2022-09-30) 		9.90 48.68% 9,752,800 -50,558 -3.3
16.82
34.50
30.25
36 tháng
(2021-10-05) 		16.44 119% 16,239,700 15,972 -3.0
13.67
34.50
30.25
60 tháng
(2019-10-16) 		21.03 228.24% 31,940,100 141,642 -0.9
8.27
34.50
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
20.45
 7,000 20.41 20.54 20.41 0 0 -0.0
13/02/2023
20.41
 28,100 20.58 20.92 20.41 0 0 -0.0
10/02/2023
20.58
 6,300 20.66 20.66 20.54 0 0 -0.0
09/02/2023
20.66
 7,900 20.66 20.96 20.66 0 0 -0.0
08/02/2023
20.66
 10,500 20.66 20.66 20.41 0 0 -0.0
07/02/2023
20.66
 11,500 20.79 20.84 20.62 0 0 -0.0
06/02/2023
20.79
 300 20.84 20.84 20.79 0 0 -0.0
03/02/2023
20.84
 2,400 20.84 20.84 20.84 0 0 -0.0
02/02/2023
20.84
 15,000 20.96 20.96 20.58 0 0 -0.0
01/02/2023
20.96
 22,100 20.92 20.96 20.02 0 0 -0.0
31/01/2023
20.92
 16,300 21.35 21.35 20.58 0 0 -0.0
30/01/2023
21.35
 9,400 21.35 21.35 21.01 0 0 -0.0
27/01/2023
21.35
 7,000 20.49 21.35 19.98 0 0 -0.0
19/01/2023
20.49
 13,100 20.45 20.58 20.19 0 0 -0.0
18/01/2023
20.45
 49,100 20.06 20.45 19.72 0 0 -0.0
17/01/2023
20.06
 29,700 19.98 20.15 19.94 0 0 -0.0
16/01/2023
19.98
 8,800 19.59 20.11 19.29 0 0 -0.0
13/01/2023
19.59
 42,800 20.49 20.58 19.29 0 0 -0.0
12/01/2023
20.49
 10,200 20.49 20.49 19.94 0 0 -0.0
11/01/2023
20.49
 2,700 20.41 20.49 19.81 0 0 -0.0
10/01/2023
20.41
 10,500 20.32 20.41 19.59 0 0 -0.0
09/01/2023
20.32
 6,000 20.06 20.32 19.72 0 0 -0.0
06/01/2023
20.06
 4,200 20.06 21.18 19.55 0 0 -0.0
05/01/2023
20.06
 13,300 19.64 20.06 19.38 0 800 -0.0
04/01/2023
19.64
 23,200 19.64 19.72 19.64 0 0 -0.0
03/01/2023
19.64
 62,500 19.51 19.81 19.42 0 0 -0.0
30/12/2022
19.51
 16,700 19.55 19.55 18.86 0 0 -0.0
29/12/2022
19.55
 3,900 19.21 19.55 19.21 0 0 -0.0
28/12/2022
19.21
 5,900 19.29 19.29 19.12 0 0 -0.0
27/12/2022
19.29
 36,000 19.21 19.72 18.91 0 0 -0.0
26/12/2022
19.21
 11,600 19.29 19.29 18.86 0 0 -0.0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2022
19.29
 8,400 18.99 19.76 18.01 0 0 -0.0
22/12/2022
18.99
 63,300 18.99 19.40 18.91 0 0 -0.0
21/12/2022
18.99
 29,000 18.91 18.99 18.83 0 0 -0.0
20/12/2022
18.91
 20,500 19.28 19.28 18.87 0 0 -0.0
19/12/2022
19.28
 23,500 18.75 19.36 18.83 0 0 -0.0
16/12/2022
18.75
 27,300 18.54 18.75 18.54 0 0 -0.0
15/12/2022
18.54
 10,800 18.46 18.66 18.46 0 0 -0.0
14/12/2022
18.46
 9,800 18.42 18.46 18.38 0 0 -0.0
13/12/2022
18.42
 18,500 18.38 18.42 18.05 0 0 -0.0
12/12/2022
18.38
 48,600 18.38 18.62 18.17 0 0 -0.0
09/12/2022
18.38
 59,600 18.34 18.38 18.05 0 0 -0.0
08/12/2022
18.34
 34,900 18.29 18.38 18.05 0 0 -0.0
07/12/2022
18.29
 32,700 18.29 18.38 18.05 0 0 -0.0
06/12/2022
18.29
 34,600 18.25 18.29 17.64 0 0 -0.0
05/12/2022
18.25
 54,500 18.25 18.62 17.93 0 1,308 -0.0
02/12/2022
18.25
 33,000 18.34 18.66 17.72 0 500 -0.0
01/12/2022
18.34
 27,400 18.38 18.62 17.88 0 0 -0.0
30/11/2022
18.38
 27,000 18.71 18.71 17.76 0 500 -0.0
29/11/2022
18.71
 26,400 18.87 19.20 18.54 0 0 -0.0
28/11/2022
18.87
 9,000 18.79 19.24 18.66 0 0 -0.0
25/11/2022
18.79
 59,800 18.54 18.87 18.46 0 0 -0.0
24/11/2022
18.54
 8,800 18.95 19.20 18.54 0 0 -0.0
23/11/2022
18.95
 10,700 19.61 19.61 18.29 0 0 -0.0
22/11/2022
19.61
 57,600 20.18 20.18 18.79 0 0 -0.0
21/11/2022
20.18
 10,400 19.69 20.18 18.34 0 500 -0.0
18/11/2022
19.69
 114,400 18.87 19.69 17.56 0 0 0.0
17/11/2022
18.87
 25,200 17.72 18.87 17.72 0 0 0.0
16/11/2022
17.72
 271,300 16.82 17.72 15.67 0 0 0.0
15/11/2022
16.82
 45,500 18.05 18.05 16.82 0 0 0.0
14/11/2022
18.05
 900 18.38 18.38 17.39 0 0 0.0
11/11/2022
18.38
 23,000 19.40 19.40 18.38 1,000 50 0.0
10/11/2022
19.40
 15,400 19.48 19.48 18.34 0 0 -0.0
09/11/2022
19.48
 3,800 19.48 19.48 18.50 0 0 -0.0
08/11/2022
19.48
 5,600 19.65 19.65 18.54 0 0 -0.0
07/11/2022
19.65
 0 19.65 19.65 19.65 0 0 -0.0
04/11/2022
19.65
 1,700 19.81 19.81 19.53 0 0 -0.0
03/11/2022
19.81
 200 20.02 20.02 19.81 0 0 -0.0
02/11/2022
20.02
 71,700 19.98 20.06 19.53 0 1,400 -0.0
01/11/2022
19.98
 4,600 20.30 20.30 19.69 0 0 0.0
31/10/2022
20.30
 116,100 19.65 20.30 18.42 0 0 0.0
28/10/2022
19.65
 11,800 19.69 20.43 19.65 0 0 0.0
27/10/2022
19.69
 14,000 19.53 19.69 19.28 0 0 0
26/10/2022
19.53
 8,300 19.32 19.77 19.20 0 0 0
25/10/2022
19.32
 22,500 20.10 20.10 19.32 0 0 0
24/10/2022
20.10
 28,400 20.26 20.26 19.61 0 0 0
21/10/2022
20.26
 84,000 20.26 20.51 19.81 0 0 0
20/10/2022
20.26
 7,200 20.92 20.92 20.02 0 0 0
19/10/2022
20.92
 0 20.92 20.92 20.92 0 0 0
18/10/2022
20.92
 4,400 20.14 20.92 20.26 0 0 0.0
17/10/2022
20.14
 6,900 20.43 20.92 19.94 0 0 0.0
14/10/2022
20.43
 6,200 20.43 20.43 20.43 0 0 0.0
13/10/2022
20.43
 57,500 20.10 20.43 20.02 0 0 0.0
12/10/2022
20.10
 17,100 19.94 20.10 19.69 0 0 0.0
11/10/2022
19.94
 45,400 20.35 20.35 19.94 0 0 0.0
10/10/2022
20.35
 5,200 20.67 20.67 20.14 0 0 0.0
07/10/2022
20.67
 23,900 21.17 21.17 20.10 0 0 0.0
06/10/2022
21.17
 4,100 20.88 21.86 20.14 100 0 0.0
05/10/2022
20.88
 7,700 20.51 20.88 20.55 0 0 -0.0
04/10/2022
20.51
 22,100 20.84 20.84 19.98 0 1,400 -0.0
03/10/2022
20.84
 3,900 20.35 20.84 19.36 0 0 -0.1
30/09/2022
20.35
 25,400 20.35 20.51 19.28 0 0 -0.1
29/09/2022
20.35
 10,800 21.17 21.17 20.35 0 0 -0.1
28/09/2022
21.17
 3,500 21.33 21.33 20.35 0 0 -0.1
27/09/2022
21.33
 900 21.21 21.99 19.98 0 0 -0.1
26/09/2022
21.21
 79,300 21.90 21.90 21.08 0 0 -0.1
23/09/2022
21.90
 33,300 21.66 22.15 21.66 0 0 -0.1
22/09/2022
21.66
 10,800 21.82 21.82 21.00 0 0 -0.1
21/09/2022
21.82
 6,700 21.90 21.90 21.33 0 0 -0.1
20/09/2022
21.90
 21,400 21.90 21.99 20.80 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |