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)
18/09/2020
10.54
 52,920 10.51 10.54 10.51 0 0 0
17/09/2020
10.51
 17,170 10.54 10.74 10.51 0 0 0
16/09/2020
10.54
 114,770 10.68 10.68 10.54 0 0 0
15/09/2020
10.68
 35,720 10.61 10.81 10.57 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 11%
14/09/2020
10.61
 45,140 9.69 10.61 10.40 0 0 0
11/09/2020
9.69
 270 9.66 9.75 9.66 0 0 0
10/09/2020
9.66
 12,940 9.66 9.66 9.59 0 0 0
09/09/2020
9.66
 41,120 9.66 9.72 9.53 0 0 0
08/09/2020
9.66
 21,010 9.66 9.75 9.59 0 0 0
07/09/2020
9.66
 24,080 9.53 9.66 9.53 0 0 0
04/09/2020
9.53
 48,160 9.53 9.59 9.41 0 0 0
03/09/2020
9.53
 42,150 9.44 9.53 9.41 0 0 0
01/09/2020
9.44
 14,350 9.47 9.63 9.34 0 0 0
31/08/2020
9.47
 41,000 9.47 9.47 9.34 0 0 0
28/08/2020
9.47
 8,750 9.47 10.10 9.41 0 0 0
27/08/2020
9.47
 40,530 9.28 9.53 9.28 0 0 0
26/08/2020
9.28
 59,240 9.28 9.41 9.28 0 0 0
25/08/2020
9.28
 2,530 9.34 9.47 9.28 0 0 0
24/08/2020
9.34
 20,660 9.15 9.41 9.15 0 0 0
21/08/2020
9.15
 33,210 9.12 9.18 9.15 0 0 0
20/08/2020
9.12
 10,950 9.12 9.63 9.09 0 0 0
19/08/2020
9.12
 29,230 9.12 9.15 9.09 0 0 0
18/08/2020
9.12
 43,930 8.99 9.15 9.03 0 0 0
17/08/2020
8.99
 0 8.99 8.99 8.99 0 0 0
14/08/2020
8.99
 37,280 8.99 9.03 8.90 0 0 0
13/08/2020
8.99
 7,100 8.93 9.22 8.93 0 0 0
12/08/2020
8.93
 52,640 8.90 8.96 8.90 0 0 0
11/08/2020
8.90
 40,620 8.93 9.06 8.81 0 0 0
10/08/2020
8.93
 19,640 8.84 8.93 8.84 0 2,200 -0.0
07/08/2020
8.84
 19,150 8.84 8.84 8.84 0 0 0
06/08/2020
8.84
 99,840 8.84 8.84 8.77 0 0 0
05/08/2020
8.84
 58,260 8.84 8.84 8.77 0 0 0
04/08/2020
8.84
 19,540 8.77 8.87 8.77 0 0 0
03/08/2020
8.77
 8,100 8.84 9.03 8.77 0 0 0
31/07/2020
8.84
 7,230 8.90 8.93 8.77 0 0 0
30/07/2020
8.90
 7,570 8.77 9.15 8.77 0 0 0
29/07/2020
8.77
 47,020 8.84 8.84 8.62 0 0 0
28/07/2020
8.84
 3,550 8.74 8.84 8.77 0 0 0
27/07/2020
8.74
 65,810 8.84 8.96 8.68 0 0 0
24/07/2020
8.84
 96,150 9.03 9.03 8.84 0 0 0
23/07/2020
9.03
 20,150 9.03 9.03 8.84 0 0 0
22/07/2020
9.03
 18,730 9.03 9.03 8.71 0 0 0
21/07/2020
9.03
 900 8.99 9.03 8.90 0 0 0
20/07/2020
8.99
 30,080 9.03 9.03 8.90 0 0 0
17/07/2020
9.03
 25,240 8.90 9.03 8.90 0 0 0
16/07/2020
8.90
 10,260 8.90 9.03 8.90 0 0 0
15/07/2020
8.90
 20,440 8.96 9.03 8.90 0 0 0
14/07/2020
8.96
 21,980 8.90 8.96 8.90 0 0 0
13/07/2020
8.90
 520 9.03 9.03 8.90 0 0 0
10/07/2020
9.03
 11,430 8.96 9.03 8.90 0 0 0
09/07/2020
8.96
 5,900 8.90 8.96 8.84 0 0 0
08/07/2020
8.90
 59,650 8.90 8.96 8.87 0 0 0
07/07/2020
8.90
 17,490 8.87 8.90 8.90 0 0 0
06/07/2020
8.87
 26,920 8.84 8.96 8.84 0 0 0
03/07/2020
8.84
 31,110 8.90 8.96 8.84 0 0 0
02/07/2020
8.90
 34,310 8.90 8.90 8.65 0 0 0
01/07/2020
8.90
 19,160 8.84 8.90 8.77 0 0 0
30/06/2020
8.84
 5,850 8.84 8.90 8.77 0 0 0
29/06/2020
8.84
 18,550 8.96 8.96 8.77 0 0 0
26/06/2020
8.96
 15,260 8.96 8.99 8.84 0 0 0
25/06/2020
8.96
 960 8.99 8.99 8.84 0 0 0
24/06/2020
8.99
 12,620 8.90 8.99 8.84 0 0 0
23/06/2020
8.90
 10,090 8.84 9.03 8.84 0 0 0
22/06/2020
8.84
 10,000 8.96 8.96 8.84 0 0 0
19/06/2020
8.96
 1,620 8.90 8.96 8.84 0 0 0
18/06/2020
8.90
 27,980 8.90 8.90 8.84 0 0 0
17/06/2020
8.90
 49,830 8.84 8.99 8.84 0 0 0
16/06/2020
8.84
 42,720 8.74 9.09 8.84 0 0 0
15/06/2020
8.74
 14,010 8.84 9.25 8.52 0 0 0
12/06/2020
8.84
 12,950 9.03 9.03 8.65 0 0 0
11/06/2020
9.03
 93,080 8.99 9.15 8.77 0 0 0
10/06/2020
8.99
 8,310 9.15 9.15 8.96 0 0 0
09/06/2020
9.15
 6,560 9.12 9.15 8.96 0 0 0
08/06/2020
9.12
 300 9.06 9.12 9.12 0 0 0
05/06/2020
9.06
 9,130 8.96 9.09 8.96 0 0 0
04/06/2020
8.96
 209,880 8.96 8.96 8.96 0 0 0
03/06/2020
8.96
 22,520 9.09 9.15 8.84 0 0 0
02/06/2020
9.09
 4,170 9.09 9.09 8.96 0 0 0
01/06/2020
9.09
 1,110 9.09 9.09 8.84 0 0 0
29/05/2020
9.09
 540 9.03 9.12 9.03 0 0 0
28/05/2020
9.03
 10,170 9.03 9.41 9.03 0 0 0
27/05/2020
9.03
 20,350 9.03 9.15 9.03 0 0 0
26/05/2020
9.03
 4,820 9.03 9.15 8.96 0 0 0
25/05/2020
9.03
 14,530 9.03 9.03 9.03 0 0 0
22/05/2020
9.03
 14,000 9.03 9.03 8.96 0 0 0
21/05/2020
9.03
 480 9.03 9.03 9.03 0 0 0
20/05/2020
9.03
 12,910 9.09 9.09 8.84 0 0 0
19/05/2020
9.09
 9,910 8.96 9.09 8.96 0 0 0
18/05/2020
8.96
 14,850 8.84 8.96 8.84 0 0 0
15/05/2020
8.84
 11,000 9.06 9.06 8.84 0 0 0
14/05/2020
9.06
 3,380 9.06 9.12 8.90 0 0 0
13/05/2020
9.06
 4,390 8.96 9.22 8.84 0 0 0
12/05/2020
8.96
 19,710 8.96 9.34 8.84 0 0 0
11/05/2020
8.96
 18,320 8.90 8.96 8.84 0 0 0
08/05/2020
8.90
 14,740 8.90 8.90 8.84 0 0 0
07/05/2020
8.90
 30 8.90 8.93 8.68 0 0 0
06/05/2020
8.90
 11,380 8.81 8.90 8.84 0 0 0
05/05/2020
8.81
 42,070 8.84 8.84 8.77 0 0 0
04/05/2020
8.84
 8,410 8.84 9.03 8.81 0 0 0
29/04/2020
8.84
 1,100 8.71 9.09 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |