CTCP Sông Ba (sba)

30.35
-0.05
(-0.16%)
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
(2024-10-09) 		-0.15 -0.49% 278,900 -300 -0.0
29.70
31
30.35
2 tháng
(2024-09-09) 		-0.65 -2.10% 516,000 -300 -0.0
29.70
31.30
30.35
3 tháng
(2024-08-12) 		-2.10 -6.47% 714,400 -300 -0.0
29.70
32.45
30.35
6 tháng
(2024-05-13) 		0.16 0.54% 2,216,600 -300 -0.0
29.70
34.50
30.35
12 tháng
(2023-11-14) 		7.55 33.11% 4,514,000 -16,100 -0.5
22.80
34.50
30.35
24 tháng
(2022-11-21) 		10.17 50.38% 9,041,200 -49,108 -2.9
18.25
34.50
30.35
36 tháng
(2021-11-24) 		14.77 94.85% 15,279,000 16,772 -3.0
14.73
34.50
30.35
60 tháng
(2019-12-05) 		20.76 216.32% 31,608,210 141,452 -1.0
8.27
34.50
30.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
21.90
 69,600 21.90 22.56 20.51 0 0 -0.1
16/09/2022
21.90
 93,500 21.74 22.56 21.33 500 5,500 -0.1
15/09/2022
21.74
 36,900 20.43 21.74 20.43 0 0 -0.0
14/09/2022
20.43
 6,400 20.18 20.43 19.57 0 0 -0.0
13/09/2022
20.18
 45,700 20.10 20.18 19.89 0 250 -0.0
12/09/2022
20.10
 7,800 20.26 20.26 19.94 0 20 -0.6
09/09/2022
20.26
 8,900 20.35 20.35 19.36 0 0 -0.6
08/09/2022
20.35
 97,700 19.20 20.35 19.20 0 22,300 -0.6
07/09/2022
19.20
 1,600 19.12 19.20 19.20 0 400 -0.0
06/09/2022
19.12
 14,700 19.69 19.69 19.12 0 5,600 -0.1
05/09/2022
19.69
 6,200 20.10 20.10 19.36 0 1,800 -0.0
31/08/2022
20.10
 11,000 19.12 20.10 19.28 0 0 -0.0
30/08/2022
19.12
 1,900 19.20 19.20 19.12 0 0 -0.0
29/08/2022
19.20
 50,900 19.20 19.20 19.20 0 0 -0.0
26/08/2022
19.20
 9,700 19.44 19.69 19.20 0 0 -0.0
25/08/2022
19.44
 10,200 19.44 19.44 18.95 0 0 -0.0
24/08/2022
19.44
 3,100 19.69 19.69 19.44 0 0 -0.0
23/08/2022
19.69
 27,700 19.69 19.81 19.28 0 0 -0.0
22/08/2022
19.69
 10,600 19.28 19.69 19.20 0 0 -0.0
19/08/2022
19.28
 11,900 18.99 19.28 18.71 0 0 -0.0
18/08/2022
18.99
 9,100 18.99 19.07 18.99 0 0 -0.0
17/08/2022
18.99
 22,500 19.28 19.28 18.62 0 1,000 -0.0
16/08/2022
19.28
 4,100 19.69 19.69 19.28 0 500 -0.0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2022
19.69
 24,900 19.28 19.69 18.99 0 0 -0.0
12/08/2022
19.28
 55,400 18.59 19.28 18.12 1,000 2,800 -0.0
11/08/2022
18.59
 78,900 18.51 18.62 18.51 0 2,800 -0.1
10/08/2022
18.51
 44,600 18.51 18.55 18.39 3,400 0 0.1
09/08/2022
18.51
 36,500 18.43 18.55 18.35 5,400 0 0.1
08/08/2022
18.43
 128,800 18.01 18.43 18.05 5,800 0 0.1
05/08/2022
18.01
 45,000 18.01 18.05 17.89 8,400 0 0.2
04/08/2022
18.01
 18,800 17.85 18.01 17.85 4,800 0 0.1
03/08/2022
17.85
 21,600 17.81 17.85 17.74 0 1,300 -0.0
02/08/2022
17.81
 26,400 17.97 17.97 17.81 6,200 0 0.1
01/08/2022
17.97
 3,900 17.78 17.97 17.74 1,000 0 0.0
29/07/2022
17.78
 9,500 18.01 18.05 17.74 0 0 0.0
28/07/2022
18.01
 19,900 17.74 18.01 17.74 0 0 0.0
27/07/2022
17.74
 58,600 17.58 17.74 17.58 0 0 0.0
26/07/2022
17.58
 17,100 18.08 18.08 17.58 0 0 0.0
25/07/2022
18.08
 27,800 18.08 19.05 18.08 1,500 0 0.0
22/07/2022
18.08
 17,800 18.05 18.08 17.78 0 0 -0.0
21/07/2022
18.05
 27,000 17.43 18.05 17.58 0 0 -0.0
20/07/2022
17.43
 49,500 17.43 17.66 17.43 0 0 -0.0
19/07/2022
17.43
 1,400 17.43 17.58 17.35 0 0 -0.0
18/07/2022
17.43
 5,200 17.12 17.43 17.16 0 0 -0.0
15/07/2022
17.12
 19,800 17.04 17.43 17.04 0 0 -0.0
14/07/2022
17.04
 23,700 17.54 17.54 17.04 0 1,000 -0.0
13/07/2022
17.54
 103,700 17.58 17.74 17.54 0 0 0.0
12/07/2022
17.58
 29,600 17.51 17.58 17.51 0 0 0.0
11/07/2022
17.51
 11,200 17.62 17.62 17.35 0 0 0.0
08/07/2022
17.62
 11,900 17.12 17.62 17.35 0 0 0.0
07/07/2022
17.12
 67,400 17.04 17.12 16.97 0 0 0.0
06/07/2022
17.04
 31,800 17.51 17.51 16.73 500 0 0.0
05/07/2022
17.51
 91,200 17.27 17.51 17.00 0 1,300 -0.0
04/07/2022
17.27
 42,000 16.89 17.43 16.58 0 0 0
01/07/2022
16.89
 28,600 16.81 16.89 16.35 0 0 -0.0
30/06/2022
16.81
 18,400 16.43 16.81 16.27 0 0 -0.0
29/06/2022
16.43
 21,000 16.19 16.43 15.73 0 0 0
28/06/2022
16.19
 21,900 15.96 16.19 15.96 0 0 -0.0
27/06/2022
15.96
 21,500 15.89 16.08 15.89 0 0 -0.0
24/06/2022
15.89
 4,100 15.89 15.89 15.81 0 0 -0.0
23/06/2022
15.89
 17,000 15.81 15.89 15.77 0 0 -0.0
22/06/2022
15.81
 24,100 15.85 15.89 15.81 0 700 -0.0
21/06/2022
15.85
 11,400 16.12 16.12 15.85 0 0 0.0
20/06/2022
16.12
 35,100 16.12 16.19 15.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |