CTCP Sông Ba (sba)

29.80
-0.60
(-1.97%)
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
(2024-10-14) 		-0.15 -0.49% 273,800 -300 -0.0
29.70
31
30.40
2 tháng
(2024-09-16) 		-0.25 -0.82% 468,400 -300 -0.0
29.70
31
30.40
3 tháng
(2024-08-15) 		-1.95 -6.03% 731,500 -300 -0.0
29.70
32.35
30.40
6 tháng
(2024-05-17) 		-0.62 -1.99% 2,189,500 -300 -0.0
29.70
34.50
30.40
12 tháng
(2023-11-20) 		7.51 32.79% 4,351,100 -16,100 -0.5
22.89
34.50
30.40
24 tháng
(2022-11-24) 		11.86 63.96% 9,002,700 -48,608 -2.8
18.25
34.50
30.40
36 tháng
(2021-11-29) 		14.82 95.15% 15,219,800 16,772 -3.0
14.73
34.50
30.40
60 tháng
(2019-12-10) 		20.93 221.07% 31,612,980 141,452 -1.0
8.27
34.50
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
14.88
 26,600 14.81 14.88 14.77 0 0 0
20/01/2022
14.81
 10,600 14.77 14.88 14.77 0 0 0
19/01/2022
14.77
 13,800 14.73 14.81 14.73 0 0 0
18/01/2022
14.73
 1,000 14.88 14.88 14.65 0 0 0
17/01/2022
14.88
 9,800 14.88 14.88 14.81 10,500 0 0.2
14/01/2022
14.88
 5,300 14.96 14.96 14.81 0 0 0
13/01/2022
14.96
 2,300 14.96 14.96 14.88 0 0 0
12/01/2022
14.96
 14,400 14.96 14.96 14.58 5,900 0 0.1
11/01/2022
14.96
 8,000 14.88 14.96 14.73 0 0 0
10/01/2022
14.88
 12,400 14.88 15.04 14.88 0 0 0
07/01/2022
14.88
 10,300 14.88 14.92 14.88 0 0 0
06/01/2022
14.88
 30,600 15.00 15.00 14.85 0 0 0
05/01/2022
15.00
 8,400 15.04 15.04 14.92 0 0 0
04/01/2022
15.04
 14,600 15.00 15.04 14.04 0 0 0
31/12/2021
15.00
 4,500 14.85 15.00 14.81 0 0 0
30/12/2021
14.85
 19,100 14.77 14.85 14.81 0 0 0
29/12/2021
14.77
 12,400 14.88 14.88 14.65 0 0 0
28/12/2021
14.88
 4,100 14.92 14.96 14.88 0 0 0
27/12/2021
14.92
 23,500 14.88 14.92 14.73 0 0 0
24/12/2021
14.88
 8,400 15.04 15.04 14.88 0 0 0
23/12/2021
15.04
 8,800 15.35 15.35 14.88 0 0 0
22/12/2021
15.35
 24,700 15.38 15.38 14.81 0 0 0
21/12/2021
15.38
 22,200 14.96 15.38 14.96 0 0 0
20/12/2021
14.96
 5,500 15.00 15.00 14.81 0 0 0
17/12/2021
15.00
 7,300 15.04 15.04 14.96 0 0 0
16/12/2021
15.04
 11,400 15.23 15.31 15.04 0 0 0
15/12/2021
15.23
 29,900 15.27 15.27 15.19 0 0 0
14/12/2021
15.27
 23,100 15.35 15.35 15.23 9,400 100 0.2
13/12/2021
15.35
 22,700 15.04 15.35 14.73 18,300 0 0.4
10/12/2021
15.04
 6,500 14.96 15.04 14.81 1,300 0 0.0
09/12/2021
14.96
 11,000 14.96 15.04 14.58 0 0 0
08/12/2021
14.96
 5,200 15.08 15.19 14.65 0 0 0
07/12/2021
15.08
 6,400 15.19 15.19 14.65 0 0 0
06/12/2021
15.19
 32,800 15.04 15.19 14.88 0 0 0
03/12/2021
15.04
 41,300 15.35 15.35 15.04 0 0 0
02/12/2021
15.35
 36,000 15.35 15.35 15.19 0 0 0
01/12/2021
15.35
 16,900 15.58 15.58 15.04 0 0 0
30/11/2021
15.58
 18,700 15.58 15.58 15.27 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2021
15.58
 124,900 15.54 15.58 15.27 0 0 0
26/11/2021
15.54
 43,100 15.43 15.58 15.43 0 0 0
25/11/2021
15.43
 30,200 15.58 15.72 15.32 0 0 0
24/11/2021
15.58
 26,100 15.32 15.58 15.21 0 0 0
23/11/2021
15.32
 25,000 15.72 15.72 15.21 0 0 0
22/11/2021
15.72
 23,100 15.43 15.72 15.39 0 0 0
19/11/2021
15.43
 31,100 15.72 15.72 15.36 0 0 0
18/11/2021
15.72
 80,800 15.65 15.80 15.65 0 0 0
17/11/2021
15.65
 34,200 15.36 15.65 15.28 0 0 0
16/11/2021
15.36
 95,800 15.58 15.65 15.28 300 2,000 -0.0
15/11/2021
15.58
 146,700 15.32 15.58 15.28 700 0 0.0
12/11/2021
15.32
 8,200 15.17 15.43 15.14 0 0 0
11/11/2021
15.17
 65,600 15.06 15.21 14.99 0 0 0
10/11/2021
15.06
 11,900 15.06 15.28 14.91 0 200 0
09/11/2021
15.06
 12,500 14.99 15.06 14.99 0 0 0
08/11/2021
14.99
 28,100 14.84 14.99 14.77 0 0 0
05/11/2021
14.84
 32,400 14.95 14.95 14.77 0 0 0
04/11/2021
14.95
 3,700 14.99 14.99 14.77 0 0 0
03/11/2021
14.99
 55,200 15.02 15.06 14.77 100 0 0.0
02/11/2021
15.02
 60,800 15.02 15.06 14.69 0 0 0
01/11/2021
15.02
 29,100 15.06 15.21 14.69 0 0 0
29/10/2021
15.06
 27,400 15.06 15.21 14.69 0 2,300 -0.0
28/10/2021
15.06
 12,500 14.77 15.06 14.77 0 0 0
27/10/2021
14.77
 90,200 14.55 14.95 14.47 0 0 0
26/10/2021
14.55
 15,300 14.47 14.55 14.33 0 0 0
25/10/2021
14.47
 36,000 14.25 14.47 14.29 0 0 0
22/10/2021
14.25
 12,200 14.47 14.47 14.22 0 0 0
21/10/2021
14.47
 8,900 14.40 14.62 14.03 0 0 0
20/10/2021
14.40
 74,800 14.40 14.69 14.22 0 0 0
19/10/2021
14.40
 26,500 14.66 14.66 14.33 700 0 0.0
18/10/2021
14.66
 25,800 14.36 14.69 14.33 0 0 0
15/10/2021
14.36
 69,400 13.89 14.36 13.59 0 0 0
14/10/2021
13.89
 9,100 13.67 13.89 13.74 0 0 0
13/10/2021
13.67
 12,900 13.81 13.96 13.67 0 0 0
12/10/2021
13.81
 25,500 13.81 13.81 13.59 0 0 0
11/10/2021
13.81
 33,700 13.96 13.96 13.74 0 0 0
08/10/2021
13.96
 5,800 14.11 14.33 13.96 500 0 0.0
07/10/2021
14.11
 33,100 14.18 14.36 13.96 500 0 0.0
06/10/2021
14.18
 64,300 13.81 14.29 13.74 0 0 0
05/10/2021
13.81
 26,900 13.81 13.81 13.52 600 0 0.0
04/10/2021
13.81
 76,200 12.93 13.81 12.86 0 0 0
01/10/2021
12.93
 5,900 13.00 13.00 12.86 0 0 0
30/09/2021
13.00
 14,800 12.82 13.00 12.78 0 0 0
29/09/2021
12.82
 10,800 12.86 12.86 12.75 0 0 0
28/09/2021
12.86
 9,400 12.86 12.86 12.64 2,000 0 0.0
27/09/2021
12.86
 17,100 12.78 12.93 12.78 0 0 0
24/09/2021
12.78
 5,100 12.78 12.78 12.75 2,000 0 0.0
23/09/2021
12.78
 15,400 12.71 12.78 12.56 0 0 0
22/09/2021
12.71
 12,700 12.71 12.71 12.56 0 0 0
21/09/2021
12.71
 113,900 12.71 12.71 12.53 0 0 0
20/09/2021
12.71
 15,700 12.71 12.71 12.56 0 0 0
17/09/2021
12.71
 26,200 12.64 12.71 12.49 0 4,200 -0.1
16/09/2021
12.64
 107,700 12.71 12.71 12.64 0 0 0
15/09/2021
12.71
 6,000 12.71 12.71 12.56 0 0 0
14/09/2021
12.71
 30,100 12.71 12.78 12.49 0 0 0
13/09/2021
12.71
 117,100 12.64 12.71 12.60 0 0 0
10/09/2021
12.64
 33,000 12.60 12.64 12.56 0 0 0
09/09/2021
12.60
 106,300 12.42 12.78 12.45 0 0 0
08/09/2021
12.42
 30,200 12.56 12.56 12.42 0 0 0
07/09/2021
12.56
 48,400 12.56 12.56 12.34 2,000 0 0.0
06/09/2021
12.56
 74,000 12.56 12.64 12.49 2,000 0 0.0
01/09/2021
12.56
 43,200 12.42 12.64 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |