CTCP Sông Ba (sba)

30.40
-0.05
(-0.16%)
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
(2024-10-23) 		0.10 0.33% 313,900 -300 -0.0
29.70
30.80
30.40
2 tháng
(2024-09-23) 		0.20 0.66% 567,300 -300 -0.0
29.70
31
30.40
3 tháng
(2024-08-26) 		-1.30 -4.10% 820,300 -300 -0.0
29.70
31.70
30.40
6 tháng
(2024-05-27) 		-0.99 -3.14% 2,225,600 -300 -0.0
29.70
34.50
30.40
12 tháng
(2023-11-28) 		6.49 27.15% 4,251,600 -16,100 -0.5
23.08
34.50
30.40
24 tháng
(2022-12-05) 		12.15 66.54% 8,944,700 -47,608 -2.7
18.25
34.50
30.40
36 tháng
(2021-12-08) 		15.44 103.20% 15,076,200 16,772 -3.0
14.73
34.50
30.40
60 tháng
(2019-12-19) 		20.93 221.07% 31,605,480 141,452 -1.0
8.27
34.50
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |