CTCP Sông Ba (sba)

24.50
0.40
(1.66%)
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
(2026-08-19) 		-0.70 -2.82% 97,300 0 0
24.10
28.90
24.50
2 tháng
(2026-07-20) 		-1.65 -6.41% 198,700 0 0
24.10
28.90
24.50
3 tháng
(2026-06-22) 		-2.90 -10.74% 378,500 0 0
24.10
28.90
24.50
6 tháng
(2026-03-23) 		-2.32 -8.78% 737,300 0 0
23.23
28.90
24.50
12 tháng
(2025-09-23) 		-3.07 -11.29% 2,087,500 0 0
23.23
28.90
24.50
24 tháng
(2024-09-30) 		-3.10 -11.41% 6,555,600 0 0
22.12
29.04
24.50
36 tháng
(2023-10-04) 		4.87 25.35% 11,254,800 0 0
19.23
30.77
24.50
60 tháng
(2021-10-14) 		11.71 94.58% 22,856,200 60,372 -0.9
12.39
30.77
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
18.55
 6,400 18.81 18.81 18.43 0 0 0
06/04/2023
18.89
 7,500 18.66 18.89 18.58 0 0 0
05/04/2023
18.78
 18,200 18.66 18.89 18.66 0 0 0
04/04/2023
18.74
 20,100 18.93 18.97 18.51 0 0 0
03/04/2023
18.93
 6,100 18.35 18.93 18.35 0 0 0
31/03/2023
18.74
 9,400 18.05 18.81 18.05 0 0 0
30/03/2023
18.97
 9,800 18.74 18.97 18.74 0 0 0
29/03/2023
19.04
 16,400 18.74 19.04 18.62 0 0 0
28/03/2023
18.78
 14,100 18.81 18.81 18.74 0 0 0
27/03/2023
18.89
 10,500 19.04 19.04 18.39 0 0 0
24/03/2023
19.04
 21,200 19.04 19.12 18.81 0 0 0
23/03/2023
19.04
 7,300 18.81 19.04 18.81 0 0 0
22/03/2023
19.12
 8,000 19.16 19.23 18.70 0 0 0
21/03/2023
19.12
 800 19.27 19.27 18.97 0 0 0
20/03/2023
19.20
 3,400 19.12 19.20 19.12 0 0 0
17/03/2023
19.12
 24,700 19.12 19.31 19.12 0 0 0
16/03/2023
19.39
 8,800 20.15 20.15 19.39 0 0 0
15/03/2023
19.12
 14,600 18.74 19.12 18.74 0 0 0
14/03/2023
18.97
 38,000 18.74 18.97 18.70 0 0 0
13/03/2023
18.74
 500 18.74 18.74 18.74 0 0 0
10/03/2023
19.08
 24,700 18.74 19.08 18.74 0 0 0
09/03/2023
18.97
 600 20.19 20.19 18.66 0 0 0
08/03/2023
19.01
 4,100 18.74 19.01 18.74 0 0 0
07/03/2023
18.85
 2,000 18.85 18.85 18.74 0 0 0
06/03/2023
18.97
 3,200 19.12 19.12 18.97 0 0 0
03/03/2023
19.12
 17,600 18.85 19.12 18.81 0 0 0
02/03/2023
19.66
 6,200 19.66 19.66 18.43 0 0 0
01/03/2023
19.77
 1,200 19.12 19.77 19.12 0 0 0
28/02/2023
19.12
 16,300 19.12 19.50 18.81 0 0 0
27/02/2023
19.73
 1,600 19.88 19.88 19.73 0 0 0
24/02/2023
19.92
 23,600 18.43 19.92 18.43 0 0 0
23/02/2023
18.62
 40,600 18.62 18.62 18.55 0 0 0
22/02/2023
18.62
 7,300 18.62 18.62 18.62 0 0 0
21/02/2023
18.62
 3,000 18.66 18.74 18.51 0 0 0
20/02/2023
18.74
 1,300 18.74 18.74 18.35 0 0 0
17/02/2023
18.74
 1,300 19.35 19.35 18.66 0 0 0
16/02/2023
18.55
 3,300 18.58 18.58 17.97 0 0 0
15/02/2023
18.43
 400 18.24 18.43 18.24 0 0 0
14/02/2023
18.24
 7,000 18.24 18.32 18.20 0 0 0
13/02/2023
18.20
 28,100 18.58 18.66 18.20 0 0 0
10/02/2023
18.35
 6,300 18.43 18.43 18.32 0 0 0
09/02/2023
18.43
 7,900 18.70 18.70 18.43 0 0 0
08/02/2023
18.43
 10,500 18.43 18.43 18.20 0 0 0
07/02/2023
18.43
 11,500 18.39 18.58 18.39 0 0 0
06/02/2023
18.55
 300 18.55 18.55 18.55 0 0 0
03/02/2023
18.58
 2,400 18.58 18.58 18.58 0 0 0
02/02/2023
18.58
 15,000 18.66 18.66 18.35 0 0 0
01/02/2023
18.70
 22,100 17.86 18.70 17.86 0 0 0
31/01/2023
18.66
 16,300 18.43 18.81 18.35 0 0 0
30/01/2023
19.04
 9,400 19.04 19.04 18.74 0 0 0
27/01/2023
19.04
 7,000 17.82 19.04 17.82 0 0 0
26/01/2023
18.97
 8,200 18.43 18.97 18.43 0 0 0
25/01/2023
18.97
 8,200 18.43 18.97 18.43 0 0 0
24/01/2023
18.97
 8,200 18.43 18.97 18.43 0 0 0
23/01/2023
18.97
 8,200 18.43 18.97 18.43 0 0 0
20/01/2023
18.97
 8,200 18.43 18.97 18.43 0 0 0
19/01/2023
18.28
 13,100 18.05 18.35 18.01 0 0 0
18/01/2023
18.24
 49,100 18.09 18.24 17.59 0 0 0
17/01/2023
17.90
 29,700 17.97 17.97 17.78 0 0 0
16/01/2023
17.82
 8,800 17.59 17.93 17.21 0 0 0
13/01/2023
17.48
 42,800 17.82 18.35 17.21 0 0 0
12/01/2023
18.28
 10,200 17.97 18.28 17.78 0 0 0
11/01/2023
18.28
 2,700 18.24 18.28 17.67 0 0 0
10/01/2023
18.20
 10,500 17.48 18.20 17.48 0 0 0
09/01/2023
18.13
 6,000 17.59 18.13 17.59 0 0 0
06/01/2023
17.90
 4,200 18.89 18.89 17.44 0 0 0
05/01/2023
17.90
 13,300 17.32 17.90 17.28 0 0 0
04/01/2023
17.51
 23,200 17.51 17.59 17.51 0 0 0
03/01/2023
17.51
 62,500 17.40 17.67 17.32 0 0 0
30/12/2022
17.40
 16,700 17.44 17.44 16.83 0 0 0.0
29/12/2022
17.44
 3,900 17.13 17.44 17.13 0 0 0.0
28/12/2022
17.13
 5,900 17.21 17.21 17.05 0 0 0.0
27/12/2022
17.21
 36,000 17.13 17.59 16.86 0 0 0.0
26/12/2022
17.13
 11,600 17.21 17.21 16.83 0 0 0.0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2022
17.21
 8,400 16.94 17.63 16.06 0 0 0.0
22/12/2022
16.94
 63,300 16.94 17.31 16.87 0 0 0.0
21/12/2022
16.94
 29,000 16.87 16.94 16.79 0 0 0.0
20/12/2022
16.87
 20,500 17.20 17.20 16.83 0 0 0.0
19/12/2022
17.20
 23,500 16.72 17.27 16.79 0 0 0.0
16/12/2022
16.72
 27,300 16.54 16.72 16.54 0 0 0.0
15/12/2022
16.54
 10,800 16.46 16.65 16.46 0 0 0.0
14/12/2022
16.46
 9,800 16.43 16.46 16.39 0 0 0.0
13/12/2022
16.43
 18,500 16.39 16.43 16.10 0 0 0.0
12/12/2022
16.39
 48,600 16.39 16.61 16.21 0 0 0.0
09/12/2022
16.39
 59,600 16.35 16.39 16.10 0 0 0.0
08/12/2022
16.35
 34,900 16.32 16.39 16.10 0 0 0.0
07/12/2022
16.32
 32,700 16.32 16.39 16.10 0 0 0.0
06/12/2022
16.32
 34,600 16.28 16.32 15.73 0 0 0.0
05/12/2022
16.28
 54,500 16.28 16.61 15.99 0 1,308 0.0
02/12/2022
16.28
 33,000 16.35 16.65 15.81 0 500 0.0
01/12/2022
16.35
 27,400 16.39 16.61 15.95 0 0 0.0
30/11/2022
16.39
 27,000 16.68 16.68 15.84 0 500 0.0
29/11/2022
16.68
 26,400 16.83 17.12 16.54 0 0 0.0
28/11/2022
16.83
 9,000 16.76 17.16 16.65 0 0 0.0
25/11/2022
16.76
 59,800 16.54 16.83 16.46 0 0 0.0
24/11/2022
16.54
 8,800 16.90 17.12 16.54 0 0 0.0
23/11/2022
16.90
 10,700 17.49 17.49 16.32 0 0 0.0
22/11/2022
17.49
 57,600 18.00 18.00 16.76 0 0 0.0
21/11/2022
18.00
 10,400 17.56 18.00 16.35 0 500 0.0
18/11/2022
17.56
 114,400 16.83 17.56 15.66 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc