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)
17/11/2022
16.83
 25,200 15.81 16.83 15.81 0 0 0.0
16/11/2022
15.81
 271,300 15.00 15.81 13.98 0 0 0.0
15/11/2022
15.00
 45,500 16.10 16.10 15.00 0 0 0.0
14/11/2022
16.10
 900 16.39 16.39 15.51 0 0 0.0
11/11/2022
16.39
 23,000 17.31 17.31 16.39 1,000 50 0.0
10/11/2022
17.31
 15,400 17.38 17.38 16.35 0 0 0.0
09/11/2022
17.38
 3,800 17.38 17.38 16.50 0 0 0.0
08/11/2022
17.38
 5,600 17.53 17.53 16.54 0 0 0.0
07/11/2022
17.53
 0 17.53 17.53 17.53 0 0 0.0
04/11/2022
17.53
 1,700 17.67 17.67 17.42 0 0 0.0
03/11/2022
17.67
 200 17.85 17.85 17.67 0 0 0.0
02/11/2022
17.85
 71,700 17.82 17.89 17.42 0 1,400 0.0
01/11/2022
17.82
 4,600 18.11 18.11 17.56 0 0 0.0
31/10/2022
18.11
 116,100 17.53 18.11 16.43 0 0 0.0
28/10/2022
17.53
 11,800 17.56 18.22 17.53 0 0 0.0
27/10/2022
17.56
 14,000 17.42 17.56 17.20 0 0 0
26/10/2022
17.42
 8,300 17.23 17.64 17.12 0 0 0
25/10/2022
17.23
 22,500 17.93 17.93 17.23 0 0 0
24/10/2022
17.93
 28,400 18.07 18.07 17.49 0 0 0
21/10/2022
18.07
 84,000 18.07 18.29 17.67 0 0 0
20/10/2022
18.07
 7,200 18.66 18.66 17.85 0 0 0
19/10/2022
18.66
 0 18.66 18.66 18.66 0 0 0
18/10/2022
18.66
 4,400 17.96 18.66 18.07 0 0 0.0
17/10/2022
17.96
 6,900 18.22 18.66 17.78 0 0 0.0
14/10/2022
18.22
 6,200 18.22 18.22 18.22 0 0 0.0
13/10/2022
18.22
 57,500 17.93 18.22 17.85 0 0 0.0
12/10/2022
17.93
 17,100 17.78 17.93 17.56 0 0 0.0
11/10/2022
17.78
 45,400 18.15 18.15 17.78 0 0 0.0
10/10/2022
18.15
 5,200 18.44 18.44 17.96 0 0 0.0
07/10/2022
18.44
 23,900 18.88 18.88 17.93 0 0 0.0
06/10/2022
18.88
 4,100 18.62 19.50 17.96 100 0 0.0
05/10/2022
18.62
 7,700 18.29 18.62 18.33 0 0 0.0
04/10/2022
18.29
 22,100 18.59 18.59 17.82 0 1,400 0.0
03/10/2022
18.59
 3,900 18.15 18.59 17.27 0 0 -0.1
30/09/2022
18.15
 25,400 18.15 18.29 17.20 0 0 -0.1
29/09/2022
18.15
 10,800 18.88 18.88 18.15 0 0 -0.1
28/09/2022
18.88
 3,500 19.03 19.03 18.15 0 0 -0.1
27/09/2022
19.03
 900 18.92 19.61 17.82 0 0 -0.1
26/09/2022
18.92
 79,300 19.54 19.54 18.81 0 0 -0.1
23/09/2022
19.54
 33,300 19.32 19.76 19.32 0 0 -0.1
22/09/2022
19.32
 10,800 19.46 19.46 18.73 0 0 -0.1
21/09/2022
19.46
 6,700 19.54 19.54 19.03 0 0 -0.1
20/09/2022
19.54
 21,400 19.54 19.61 18.55 0 0 -0.1
19/09/2022
19.54
 69,600 19.54 20.12 18.29 0 0 -0.1
16/09/2022
19.54
 93,500 19.39 20.12 19.03 500 5,500 -0.1
15/09/2022
19.39
 36,900 18.22 19.39 18.22 0 0 0.0
14/09/2022
18.22
 6,400 18.00 18.22 17.45 0 0 0.0
13/09/2022
18.00
 45,700 17.93 18.00 17.75 0 250 0.0
12/09/2022
17.93
 7,800 18.07 18.07 17.78 0 20 -0.6
09/09/2022
18.07
 8,900 18.15 18.15 17.27 0 0 -0.6
08/09/2022
18.15
 97,700 17.12 18.15 17.12 0 22,300 -0.6
07/09/2022
17.12
 1,600 17.05 17.12 17.12 0 400 0.0
06/09/2022
17.05
 14,700 17.56 17.56 17.05 0 5,600 -0.1
05/09/2022
17.56
 6,200 17.93 17.93 17.27 0 1,800 0.0
31/08/2022
17.93
 11,000 17.05 17.93 17.20 0 0 0.0
30/08/2022
17.05
 1,900 17.12 17.12 17.05 0 0 0.0
29/08/2022
17.12
 50,900 17.12 17.12 17.12 0 0 0.0
26/08/2022
17.12
 9,700 17.34 17.56 17.12 0 0 0.0
25/08/2022
17.34
 10,200 17.34 17.34 16.90 0 0 0.0
24/08/2022
17.34
 3,100 17.56 17.56 17.34 0 0 0.0
23/08/2022
17.56
 27,700 17.56 17.67 17.20 0 0 0.0
22/08/2022
17.56
 10,600 17.20 17.56 17.12 0 0 0.0
19/08/2022
17.20
 11,900 16.94 17.20 16.68 0 0 0.0
18/08/2022
16.94
 9,100 16.94 17.01 16.94 0 0 0.0
17/08/2022
16.94
 22,500 17.20 17.20 16.61 0 1,000 0.0
16/08/2022
17.20
 4,100 17.56 17.56 17.20 0 500 0.0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2022
17.56
 24,900 17.20 17.56 16.94 0 0 0.0
12/08/2022
17.20
 55,400 16.58 17.20 16.16 1,000 2,800 0.0
11/08/2022
16.58
 78,900 16.51 16.61 16.51 0 2,800 -0.1
10/08/2022
16.51
 44,600 16.51 16.54 16.41 3,400 0 0.1
09/08/2022
16.51
 36,500 16.44 16.54 16.37 5,400 0 0.1
08/08/2022
16.44
 128,800 16.06 16.44 16.10 5,800 0 0.1
05/08/2022
16.06
 45,000 16.06 16.10 15.96 8,400 0 0.2
04/08/2022
16.06
 18,800 15.92 16.06 15.92 4,800 0 0.1
03/08/2022
15.92
 21,600 15.89 15.92 15.82 0 1,300 0.0
02/08/2022
15.89
 26,400 16.03 16.03 15.89 6,200 0 0.1
01/08/2022
16.03
 3,900 15.85 16.03 15.82 1,000 0 0.0
29/07/2022
15.85
 9,500 16.06 16.10 15.82 0 0 0.0
28/07/2022
16.06
 19,900 15.82 16.06 15.82 0 0 0.0
27/07/2022
15.82
 58,600 15.68 15.82 15.68 0 0 0.0
26/07/2022
15.68
 17,100 16.13 16.13 15.68 0 0 0.0
25/07/2022
16.13
 27,800 16.13 16.99 16.13 1,500 0 0.0
22/07/2022
16.13
 17,800 16.10 16.13 15.85 0 0 0.0
21/07/2022
16.10
 27,000 15.55 16.10 15.68 0 0 0.0
20/07/2022
15.55
 49,500 15.55 15.75 15.55 0 0 0.0
19/07/2022
15.55
 1,400 15.55 15.68 15.48 0 0 0.0
18/07/2022
15.55
 5,200 15.27 15.55 15.30 0 0 0.0
15/07/2022
15.27
 19,800 15.20 15.55 15.20 0 0 0.0
14/07/2022
15.20
 23,700 15.65 15.65 15.20 0 1,000 0.0
13/07/2022
15.65
 103,700 15.68 15.82 15.65 0 0 0.0
12/07/2022
15.68
 29,600 15.61 15.68 15.61 0 0 0.0
11/07/2022
15.61
 11,200 15.72 15.72 15.48 0 0 0.0
08/07/2022
15.72
 11,900 15.27 15.72 15.48 0 0 0.0
07/07/2022
15.27
 67,400 15.20 15.27 15.13 0 0 0.0
06/07/2022
15.20
 31,800 15.61 15.61 14.93 500 0 0.0
05/07/2022
15.61
 91,200 15.41 15.61 15.17 0 1,300 0.0
04/07/2022
15.41
 42,000 15.06 15.55 14.79 0 0 0
01/07/2022
15.06
 28,600 15.00 15.06 14.58 0 0 0.0
30/06/2022
15.00
 18,400 14.65 15.00 14.51 0 0 0.0
29/06/2022
14.65
 21,000 14.44 14.65 14.03 0 0 0

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