CTCP Sông Ba (sba)

30.40
0.15
(0.50%)
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)
08/02/2021
11.39
 8,300 11.61 11.65 11.39 0 0 0
05/02/2021
11.61
 18,700 11.24 11.72 11.24 0 0 0
04/02/2021
11.24
 11,700 11.54 11.54 11.24 0 0 0
03/02/2021
11.54
 52,100 11.46 11.72 11.39 0 0 0
02/02/2021
11.46
 98,600 11.24 11.46 11.17 0 12,000 -0.2
01/02/2021
11.24
 37,400 11.20 11.54 11.17 0 0 0
29/01/2021
11.20
 44,600 11.06 11.39 11.09 0 0 0
28/01/2021
11.06
 252,500 11.83 11.83 11.06 0 0 0
27/01/2021
11.83
 26,400 12.27 12.31 11.46 0 0 0
26/01/2021
12.27
 92,200 12.01 12.42 12.05 4,800 0 0.1
25/01/2021
12.01
 88,900 11.83 12.05 11.76 0 0 0
22/01/2021
11.83
 149,300 11.72 11.83 11.68 0 0 0
21/01/2021
11.72
 91,800 11.61 11.72 11.46 0 0 0
20/01/2021
11.61
 31,700 11.46 11.94 11.46 0 0 0
19/01/2021
11.46
 118,300 11.57 11.61 11.24 0 0 0
18/01/2021
11.57
 69,900 11.39 11.57 11.39 5,000 0 0.1
15/01/2021
11.39
 29,200 11.54 11.76 11.39 0 0 0
14/01/2021
11.54
 51,300 11.42 11.61 11.20 0 0 0
13/01/2021
11.42
 51,800 11.42 11.42 11.39 0 0 0
12/01/2021
11.42
 84,500 11.39 11.42 10.62 0 0 0
11/01/2021
11.39
 37,000 11.39 11.39 11.39 0 0 0
08/01/2021
11.39
 105,600 11.46 11.61 11.39 0 0 0
07/01/2021
11.46
 61,100 11.42 11.61 11.39 0 0 0
06/01/2021
11.42
 22,700 11.39 11.42 11.28 0 500 -0.0
05/01/2021
11.39
 54,400 11.35 11.39 11.17 0 1,400 -0.0
04/01/2021
11.35
 24,600 11.35 11.35 10.98 7,000 5,600 0.0
31/12/2020
11.35
 27,940 11.39 11.39 11.28 170 0 0.0
30/12/2020
11.39
 38,970 11.31 11.61 11.28 0 40 0
29/12/2020
11.31
 53,960 11.24 11.98 11.24 5,930 0 0.1
28/12/2020
11.24
 108,650 11.28 11.39 11.24 0 140 -0.0
25/12/2020
11.28
 16,010 11.39 11.39 11.20 0 0 0
24/12/2020
11.39
 11,760 11.39 11.54 11.17 0 0 0
23/12/2020
11.39
 59,610 11.24 11.46 11.28 0 0 0
22/12/2020
11.24
 63,020 11.09 11.35 11.09 0 0 0
21/12/2020
11.09
 30,560 11.06 11.17 11.06 0 0 0
18/12/2020
11.06
 46,940 10.95 11.06 10.95 0 0 0
17/12/2020
10.95
 120,970 11.06 11.17 10.95 0 0 0
16/12/2020
11.06
 75,390 10.95 11.09 10.95 0 0 0
15/12/2020
10.95
 56,210 10.98 11.02 10.91 0 0 0
14/12/2020
10.98
 21,580 10.98 10.98 10.91 0 0 0
11/12/2020
10.98
 18,980 10.95 10.98 10.87 0 0 0
10/12/2020
10.95
 22,610 10.95 10.98 10.84 0 0 0
09/12/2020
10.95
 45,540 10.87 10.95 10.87 0 0 0
08/12/2020
10.87
 30,110 10.91 10.91 10.80 0 0 0
07/12/2020
10.91
 72,340 10.95 11.02 10.65 10 0 0.0
04/12/2020
10.95
 30,740 10.95 10.95 10.80 0 0 0
03/12/2020
10.95
 145,660 10.84 11.02 10.76 0 0 0
02/12/2020
10.84
 17,560 10.91 10.91 10.76 0 0 0
01/12/2020
10.91
 23,620 10.87 10.91 10.65 0 0 0
30/11/2020
10.87
 43,760 10.87 10.95 10.87 0 0 0
27/11/2020
10.87
 49,440 10.87 10.87 10.73 0 0 0
26/11/2020
10.87
 49,440 10.91 10.91 10.80 0 0 0
25/11/2020
10.91
 47,050 10.95 11.02 10.80 0 0 0
24/11/2020
10.95
 27,830 11.02 11.02 10.80 0 0 0
23/11/2020
11.02
 56,960 11.02 11.02 10.80 1,500 0 0.0
20/11/2020
11.02
 28,610 11.17 11.17 10.87 0 0 0
19/11/2020
11.17
 19,400 11.17 11.17 10.95 100 0 0.0
18/11/2020
11.17
 32,790 11.31 11.31 11.17 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
11.31
 116,530 10.95 11.68 10.95 0 0 0
16/11/2020
10.95
 94,850 10.88 10.95 10.81 0 0 0
13/11/2020
10.88
 23,590 10.88 10.88 10.85 0 0 0
12/11/2020
10.88
 103,090 10.81 10.88 10.74 20 0 0.0
11/11/2020
10.81
 67,490 10.88 10.88 10.68 0 0 0
10/11/2020
10.88
 153,630 10.68 10.88 10.54 40 0 0.0
09/11/2020
10.68
 110,060 10.61 10.74 10.54 40 0 0.0
06/11/2020
10.61
 36,300 10.54 10.68 10.61 40 0 0.0
05/11/2020
10.54
 55,430 10.71 10.88 10.54 40 0 0.0
04/11/2020
10.71
 17,300 10.64 10.71 10.40 40 0 0.0
03/11/2020
10.64
 14,940 10.68 10.85 10.57 20 0 0.0
02/11/2020
10.68
 90,040 10.68 10.78 10.54 40 0 0.0
30/10/2020
10.68
 4,380 10.54 11.15 10.51 40 0 0.0
29/10/2020
10.54
 41,390 10.54 10.71 10.54 60 0 0.0
28/10/2020
10.54
 12,400 10.78 10.78 10.54 40 0 0.0
27/10/2020
10.78
 2,290 10.81 10.88 10.78 40 0 0.0
26/10/2020
10.81
 60,960 10.64 10.88 10.78 40 0 0.0
23/10/2020
10.64
 23,540 10.71 10.88 10.64 40 0 0.0
22/10/2020
10.71
 83,770 10.74 10.88 10.61 20 0 0.0
21/10/2020
10.74
 23,320 10.74 10.85 10.64 40 0 0.0
20/10/2020
10.74
 31,950 10.85 10.88 10.64 40 0 0.0
19/10/2020
10.85
 8,900 10.88 10.88 10.68 40 0 0.0
16/10/2020
10.88
 29,630 10.88 10.95 10.54 20 0 0.0
15/10/2020
10.88
 86,510 10.68 11.15 10.81 20 0 0.0
14/10/2020
10.68
 10,710 10.68 10.91 10.68 20 0 0.0
13/10/2020
10.68
 11,920 10.54 10.68 10.61 20 0 0.0
12/10/2020
10.54
 20,400 10.54 10.61 10.51 20 0 0.0
09/10/2020
10.54
 11,650 10.68 10.68 10.54 20 0 0.0
08/10/2020
10.68
 36,770 10.57 10.68 10.57 20 0 0.0
07/10/2020
10.57
 7,910 10.64 10.98 10.54 0 0 0
06/10/2020
10.64
 1,200 10.64 10.64 10.64 0 0 0
05/10/2020
10.64
 34,680 10.64 10.98 10.61 0 0 0
02/10/2020
10.64
 1,620 10.64 10.64 10.64 0 0 0
01/10/2020
10.64
 35,100 10.61 10.64 10.54 0 0 0
30/09/2020
10.61
 43,810 10.61 10.74 10.57 0 0 0
29/09/2020
10.61
 10,000 10.68 10.68 10.61 0 0 0
28/09/2020
10.68
 36,990 10.57 10.74 10.54 0 0 0
25/09/2020
10.57
 46,990 10.61 10.88 10.57 4,450 0 0.1
24/09/2020
10.61
 77,540 10.64 10.68 10.54 0 0 0
23/09/2020
10.64
 39,690 10.61 10.64 10.37 50 0 0.0
22/09/2020
10.61
 30,220 10.61 10.61 10.44 60 0 0.0
21/09/2020
10.61
 19,670 10.54 10.74 10.54 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |