CTCP Sông Ba (sba)

30.65
-0.55
(-1.76%)
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) 		-1.35 -4.22% 271,300 0 0
30.55
32
30.65
2 tháng
(2024-07-18) 		-1.85 -5.69% 709,200 0 0
30.55
32.85
30.65
3 tháng
(2024-06-18) 		-1.85 -5.69% 1,050,700 0 0
30.55
34.50
30.65
6 tháng
(2024-03-20) 		-0.18 -0.59% 2,280,500 0 0
29.26
34.50
30.65
12 tháng
(2023-09-22) 		9.28 43.42% 4,711,200 -15,800 -0.5
21.37
34.50
30.65
24 tháng
(2022-09-27) 		9.32 43.69% 9,744,200 -50,558 -3.7
16.82
34.50
30.65
36 tháng
(2021-10-04) 		16.84 121.90% 16,292,100 15,972 -3.0
13.67
34.50
30.65
60 tháng
(2019-10-14) 		21.31 228.08% 31,962,900 141,642 -0.9
8.27
34.50
30.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
30.65
 10,600 31 31 30.65 0 0 0
13/09/2024
31.20
 3,700 31.25 31.30 30.50 0 0 0
12/09/2024
31.30
 26,800 30.60 31.30 30.50 0 0 0
11/09/2024
30.55
 55,200 30.70 30.70 30.50 0 0 0
10/09/2024
30.75
 200 30.75 30.75 30.75 0 0 0
09/09/2024
31
 1,900 30.70 31.45 30.70 0 0 0
06/09/2024
31.50
 45,400 30.55 31.50 30.55 0 0 0
05/09/2024
30.80
 48,400 31.05 31.50 30.80 0 0 0
04/09/2024
31.60
 10,700 30.90 31.60 30.90 0 0 0
30/08/2024
31.60
 5,100 31.25 31.60 31.25 0 0 0
29/08/2024
31.30
 11,500 31.25 31.30 31.20 0 0 0
28/08/2024
31.25
 600 31.25 31.25 31.25 0 0 0
27/08/2024
31.40
 4,300 31.50 31.50 31.40 0 0 0
26/08/2024
31.70
 3,100 31.30 31.70 31.30 0 0 0
23/08/2024
31.60
 26,300 31.60 31.70 31 0 0 0
22/08/2024
31.70
 300 31.80 31.80 31.70 0 0 0
21/08/2024
31.40
 9,000 31.35 31.40 31.35 0 0 0
20/08/2024
31.40
 7,900 31.40 31.40 31.40 0 0 0
19/08/2024
32
 300 32 32 32 0 0 0
16/08/2024
32.20
 1,700 31.50 32.20 31.50 0 0 0
15/08/2024
32.35
 700 31.30 32.35 31.20 0 0 0
14/08/2024
31.70
 12,200 31.70 31.70 31.70 0 0 0
13/08/2024
31.70
 5,800 31.25 32.40 31.25 0 0 0
12/08/2024
32.45
 5,100 31.70 32.45 31.70 0 0 0
09/08/2024
32.45
 14,100 32 32.45 31.80 0 0 0
08/08/2024
32
 3,300 31.55 32 31.55 0 0 0
07/08/2024
31.70
 15,900 31.60 31.70 31.60 0 0 0
06/08/2024
32
 20,200 31.60 32 31.60 0 0 0
05/08/2024
32.30
 46,800 31.60 32.35 30.70 0 0 0
02/08/2024
32
 20,100 32.80 32.80 31.70 0 0 0
01/08/2024
32.35
 44,800 31.90 32.35 31.60 0 0 0
31/07/2024
31.90
 27,100 32 32 31.85 0 0 0
30/07/2024
32
 7,300 32.40 32.40 32 0 0 0
29/07/2024
32.45
 19,300 31.95 32.45 31.95 0 0 0
26/07/2024
32
 14,300 31.95 32 31.95 0 0 0
25/07/2024
32
 23,100 32.05 32.05 32 0 0 0
24/07/2024
32.05
 68,200 32.05 32.05 31.90 0 0 0
23/07/2024
32.85
 10,300 32.50 32.85 32 0 0 0
22/07/2024
32.50
 65,400 32.50 32.60 32.50 0 0 0
19/07/2024
32.50
 10,700 32.50 32.50 32.50 0 0 0
18/07/2024
32.50
 1,500 32.60 32.60 32.50 0 0 0
17/07/2024
32.60
 3,500 32.80 32.80 32.60 0 0 0
16/07/2024
33
 9,900 33 33 32.85 0 0 0
15/07/2024
33
 9,000 32.90 33 32.60 0 0 0
12/07/2024
33
 2,800 32.70 33 32.70 0 0 0
11/07/2024
33
 33,000 32.90 33 32.70 0 0 0
10/07/2024
32.85
 6,000 32.80 33 32.80 0 0 0
09/07/2024
32.80
 5,300 32.95 33 32.80 0 0 0
08/07/2024
32.95
 26,900 32.60 32.95 32.60 0 0 0
05/07/2024
32.60
 18,600 33.20 33.20 32.55 0 0 0
04/07/2024
32.60
 12,600 32.40 33 32.40 0 0 0
03/07/2024
32.60
 3,000 32.60 32.80 32.60 0 0 0
02/07/2024
32.85
 54,300 32.70 32.85 32.40 0 0 0
01/07/2024
32.75
 26,900 32.75 32.90 32.75 0 0 0
28/06/2024
33.80
 7,900 33 33.95 32.50 0 0 0
27/06/2024
33.20
 6,000 32.60 33.85 32.60 0 0 0
26/06/2024
33.90
 21,400 34.35 34.35 32.50 0 0 0
25/06/2024
34.50
 30,600 32.20 34.50 32.20 0 0 0
24/06/2024
32.40
 11,400 32.25 32.60 32.15 0 0 0
21/06/2024
32.40
 14,300 32.20 32.50 32.10 0 0 0
20/06/2024
32.50
 35,500 32.50 32.50 32.10 0 0 0
19/06/2024
32.50
 2,000 32.30 32.50 32.30 0 0 0
18/06/2024
32.50
 600 32.25 32.50 32.25 0 0 0
17/06/2024
32.50
 4,700 32.50 32.55 32.50 0 0 0
14/06/2024
32.80
 18,600 32.25 32.80 32.25 0 0 0
13/06/2024
32.55
 41,300 31.70 32.80 31.70 0 0 0
12/06/2024
32.50
 17,100 32.05 32.55 32.05 0 0 0
11/06/2024
32.50
 17,800 32.60 32.65 32.50 0 0 0
10/06/2024
32.65
 24,500 32.75 32.75 32.60 0 0 0
07/06/2024
32.60
 41,100 32.25 32.70 32.25 0 0 0
06/06/2024
32.50
 57,800 32.75 32.75 32.45 0 0 0
05/06/2024
32.50
 55,000 32.55 32.60 32.05 0 0 0
04/06/2024: Cổ tức tiền mặt tỉ lệ: 22%
04/06/2024
32.50
 32,100 32.20 33.50 32.20 0 0 0
03/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2024
32.55
 88,800 32.32 32.60 32.32 0 0 0
31/05/2024
31.85
 58,800 31.89 31.94 31.71 0 0 0
30/05/2024
32.08
 30,200 31.76 32.08 31.48 0 0 0
29/05/2024
31.80
 27,400 31.43 31.85 31.43 0 0 0
28/05/2024
31.39
 20,800 31.66 31.85 31.39 0 0 0
27/05/2024
31.39
 46,100 31.25 31.62 31.06 0 0 0
24/05/2024
31.16
 21,300 31.06 31.20 30.83 0 0 0
23/05/2024
31.06
 6,700 30.97 31.11 30.92 0 0 0
22/05/2024
30.97
 3,700 31.25 31.25 30.92 0 0 0
21/05/2024
31.25
 17,700 31.43 31.43 30.74 0 0 0
20/05/2024
31.66
 18,700 31.02 31.76 31.02 0 0 0
17/05/2024
31.02
 30,800 31.85 31.85 30.88 0 0 0
16/05/2024
30.37
 9,700 30.23 30.46 30.23 0 0 0
15/05/2024
30.37
 23,900 30.37 30.46 30.37 0 0 0
14/05/2024
30.37
 17,100 30.19 30.42 30.19 0 0 0
13/05/2024
30.19
 16,600 30.05 30.23 30.00 0 0 0
10/05/2024
30.05
 17,500 30.09 30.32 30.00 0 0 0
09/05/2024
30.05
 83,000 30.05 30.37 30.00 0 0 0
08/05/2024
30.05
 2,700 29.82 30.09 29.63 0 0 0
07/05/2024
29.86
 43,600 30.00 30.28 29.86 0 0 0
06/05/2024
30.46
 7,100 29.86 30.46 29.54 0 0 0
03/05/2024
29.72
 25,300 29.82 29.82 29.63 0 0 0
02/05/2024
29.82
 5,800 29.82 30.00 29.54 0 0 0
26/04/2024
29.82
 3,300 29.96 30.00 29.63 0 0 0
25/04/2024
29.91
 1,000 29.36 29.91 29.36 0 0 0
24/04/2024
29.26
 6,900 29.54 29.63 29.17 0 0 0
23/04/2024
29.54
 8,500 30.05 30.05 29.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |