CTCP Sông Ba (sba)

23.50
0
(0%)
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
(2026-09-04) 		-0.55 -2.21% 77,600 0 0
23.50
24.95
23.50
2 tháng
(2026-08-05) 		-0.85 -3.38% 157,700 0 0
23.50
25.15
23.50
3 tháng
(2026-07-06) 		-2.20 -8.30% 264,100 0 0
23.50
26.50
23.50
6 tháng
(2026-04-07) 		-2.35 -8.83% 639,800 0 0
23.50
27.90
23.50
12 tháng
(2025-10-09) 		-2.77 -10.25% 1,858,200 0 0
23.50
28.29
23.50
24 tháng
(2024-10-14) 		-2.95 -10.82% 6,226,000 0 0
23.50
29.04
23.50
36 tháng
(2023-10-20) 		3.84 18.76% 10,661,300 0 0
19.76
30.77
23.50
60 tháng
(2021-11-01) 		10.90 81.32% 22,003,100 0 0
13.14
30.77
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
17.23
 22,500 17.53 17.53 17.23 0 0 0
24/10/2022
17.93
 28,400 17.49 17.93 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 18.55 18.59 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 18.15 18.66 18.07 0 0 0
17/10/2022
17.96
 6,900 18.22 18.66 17.78 0 0 0
14/10/2022
18.22
 6,200 18.22 18.22 18.22 0 0 0
13/10/2022
18.22
 57,500 17.93 18.22 17.85 0 0 0
12/10/2022
17.93
 17,100 17.56 17.93 17.56 0 0 0
11/10/2022
17.78
 45,400 18.04 18.15 17.78 0 0 0
10/10/2022
18.15
 5,200 17.96 18.15 17.96 0 0 0
07/10/2022
18.44
 23,900 18.07 18.66 17.93 0 0 0
06/10/2022
18.88
 4,100 19.50 19.50 17.96 0 0 0
05/10/2022
18.62
 7,700 18.33 18.62 18.33 0 0 0
04/10/2022
18.29
 22,100 17.82 18.59 17.82 0 0 0
03/10/2022
18.59
 3,900 18.15 18.59 17.27 0 0 0
30/09/2022
18.15
 25,400 17.20 18.29 17.20 0 0 0
29/09/2022
18.15
 10,800 18.22 18.66 18.15 0 0 0
28/09/2022
18.88
 3,500 18.15 18.88 18.15 0 0 0
27/09/2022
19.03
 900 17.82 19.61 17.82 0 0 0
26/09/2022
18.92
 79,300 18.95 19.54 18.81 0 0 0
23/09/2022
19.54
 33,300 19.76 19.76 19.32 0 0 0
22/09/2022
19.32
 10,800 18.73 19.35 18.73 0 0 0
21/09/2022
19.46
 6,700 19.03 19.46 19.03 0 0 0
20/09/2022
19.54
 21,400 18.55 19.61 18.55 0 0 0
19/09/2022
19.54
 69,600 19.76 20.12 18.29 0 0 0
16/09/2022
19.54
 93,500 19.39 20.12 19.03 0 0 0
15/09/2022
19.39
 36,900 18.22 19.39 18.22 0 0 0
14/09/2022
18.22
 6,400 17.45 18.22 17.45 0 0 0
13/09/2022
18.00
 45,700 17.82 18.00 17.75 0 0 0
12/09/2022
17.93
 7,800 17.78 17.93 17.78 0 0 0
09/09/2022
18.07
 8,900 18.15 18.15 17.27 0 0 0
08/09/2022
18.15
 97,700 17.27 18.15 17.12 0 0 0
07/09/2022
17.12
 1,600 17.12 17.12 17.12 0 0 0
06/09/2022
17.05
 14,700 17.27 17.27 17.05 0 0 0
05/09/2022
17.56
 6,200 17.27 17.56 17.27 0 0 0
31/08/2022
17.93
 11,000 17.38 17.93 17.20 0 0 0
30/08/2022
17.05
 1,900 17.09 17.09 17.05 0 0 0
29/08/2022
17.12
 50,900 17.12 17.12 17.12 0 0 0
26/08/2022
17.12
 9,700 17.34 17.56 17.12 0 0 0
25/08/2022
17.34
 10,200 17.27 17.34 16.90 0 0 0
24/08/2022
17.34
 3,100 17.56 17.56 17.34 0 0 0
23/08/2022
17.56
 27,700 17.20 17.67 17.20 0 0 0
22/08/2022
17.56
 10,600 17.16 17.56 17.12 0 0 0
19/08/2022
17.20
 11,900 16.98 17.20 16.68 0 0 0
18/08/2022
16.94
 9,100 17.01 17.01 16.94 0 0 0
17/08/2022
16.94
 22,500 16.72 17.12 16.61 0 0 0
16/08/2022
17.20
 4,100 17.56 17.56 17.20 0 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
12/08/2022
17.20
 55,400 16.58 17.20 16.16 0 0 0
11/08/2022
16.58
 78,900 16.51 16.61 16.51 0 0 0
10/08/2022
16.51
 44,600 16.51 16.54 16.41 0 0 0
09/08/2022
16.51
 36,500 16.51 16.54 16.37 0 0 0
08/08/2022
16.44
 128,800 16.10 16.44 16.10 0 0 0
05/08/2022
16.06
 45,000 16.10 16.10 15.96 0 0 0
04/08/2022
16.06
 18,800 15.96 16.06 15.92 0 0 0
03/08/2022
15.92
 21,600 15.82 15.92 15.82 0 0 0
02/08/2022
15.89
 26,400 15.89 16.03 15.89 0 0 0
01/08/2022
16.03
 3,900 15.82 16.03 15.82 0 0 0
29/07/2022
15.85
 9,500 16.10 16.10 15.82 0 0 0
28/07/2022
16.06
 19,900 15.82 16.06 15.82 0 0 0
27/07/2022
15.82
 58,600 15.68 15.82 15.68 0 0 0
26/07/2022
15.68
 17,100 16.13 16.13 15.68 0 0 0
25/07/2022
16.13
 27,800 16.99 16.99 16.13 0 0 0
22/07/2022
16.13
 17,800 15.85 16.13 15.85 0 0 0
21/07/2022
16.10
 27,000 15.68 16.10 15.68 0 0 0
20/07/2022
15.55
 49,500 15.55 15.75 15.55 0 0 0
19/07/2022
15.55
 1,400 15.68 15.68 15.48 0 0 0
18/07/2022
15.55
 5,200 15.30 15.55 15.30 0 0 0
15/07/2022
15.27
 19,800 15.34 15.55 15.20 0 0 0
14/07/2022
15.20
 23,700 15.58 15.61 15.20 0 0 0
13/07/2022
15.65
 103,700 15.68 15.82 15.65 0 0 0
12/07/2022
15.68
 29,600 15.61 15.68 15.61 0 0 0
11/07/2022
15.61
 11,200 15.68 15.72 15.48 0 0 0
08/07/2022
15.72
 11,900 15.58 15.72 15.48 0 0 0
07/07/2022
15.27
 67,400 15.20 15.27 15.13 0 0 0
06/07/2022
15.20
 31,800 15.27 15.34 14.93 0 0 0
05/07/2022
15.61
 91,200 15.41 15.61 15.17 0 0 0
04/07/2022
15.41
 42,000 14.79 15.55 14.79 0 0 0
01/07/2022
15.06
 28,600 14.58 15.06 14.58 0 0 0
30/06/2022
15.00
 18,400 14.69 15.00 14.51 0 0 0
29/06/2022
14.65
 21,000 14.03 14.65 14.03 0 0 0
28/06/2022
14.44
 21,900 14.24 14.44 14.24 0 0 0
27/06/2022
14.24
 21,500 14.17 14.34 14.17 0 0 0
24/06/2022
14.17
 4,100 14.17 14.17 14.10 0 0 0
23/06/2022
14.17
 17,000 14.10 14.17 14.07 0 0 0
22/06/2022
14.10
 24,100 14.14 14.17 14.10 0 0 0
21/06/2022
14.14
 11,400 14.17 14.20 14.14 0 0 0
20/06/2022
14.38
 35,100 14.38 14.44 14.17 0 0 0
17/06/2022
14.38
 28,800 14.24 14.38 14.07 0 0 0
16/06/2022
14.38
 4,700 14.31 14.38 14.27 0 0 0
15/06/2022
14.10
 30,800 14.31 14.31 14.03 0 0 0
14/06/2022
14.65
 16,600 14.03 14.69 14.00 0 0 0
13/06/2022
14.58
 46,000 14.44 14.58 14.17 0 0 0
10/06/2022
14.51
 40,900 15.00 15.00 14.51 0 0 0
09/06/2022
14.93
 21,500 14.89 15.13 14.89 0 0 0
08/06/2022
14.89
 29,200 14.82 15.48 14.72 0 0 0
07/06/2022
14.72
 60,200 14.65 14.72 14.44 0 0 0
06/06/2022
14.55
 35,400 14.51 14.55 14.48 0 0 0

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