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
(2024-08-21) 		-1 -3.18% 288,600 0 0
30.25
31.70
30.40
2 tháng
(2024-07-22) 		-2.10 -6.46% 722,500 0 0
30.25
32.85
30.40
3 tháng
(2024-06-24) 		-2 -6.17% 1,023,800 0 0
30.25
34.50
30.40
6 tháng
(2024-03-25) 		-0.02 -0.05% 2,281,900 0 0
29.26
34.50
30.40
12 tháng
(2023-09-26) 		8.89 41.34% 4,686,000 -15,800 -0.5
21.46
34.50
30.40
24 tháng
(2022-10-03) 		9.56 45.89% 9,729,100 -50,558 -3.1
16.82
34.50
30.40
36 tháng
(2021-10-06) 		16.22 114.39% 16,214,500 15,372 -3.0
13.67
34.50
30.40
60 tháng
(2019-10-17) 		21.18 229.86% 31,934,040 141,642 -0.9
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)
11/07/2019
8.62
 12,400 8.74 8.74 8.55 0 0 0
10/07/2019
8.74
 49,050 8.77 8.77 8.71 0 0 0
09/07/2019
8.77
 53,310 8.77 8.77 8.43 0 0 0
08/07/2019
8.77
 9,460 8.77 8.77 8.71 0 0 0
05/07/2019
8.77
 65,280 8.74 8.77 8.74 0 0 0
04/07/2019
8.74
 37,280 8.71 8.74 8.71 0 0 0
03/07/2019
8.71
 34,350 8.77 8.77 8.71 50 0 0.0
02/07/2019
8.77
 110,920 8.77 8.77 8.71 0 0 0
01/07/2019
8.77
 19,760 8.74 8.77 8.71 0 0 0
28/06/2019
8.74
 26,570 8.74 8.77 8.71 0 0 0
27/06/2019
8.74
 40,850 8.71 8.74 8.71 0 0 0
26/06/2019
8.71
 7,660 8.84 8.84 8.71 0 0 0
25/06/2019
8.84
 19,580 8.74 8.84 8.71 0 0 0
24/06/2019
8.74
 69,450 8.84 8.84 8.74 0 0 0
21/06/2019
8.84
 28,940 8.74 8.84 8.71 0 0 0
20/06/2019
8.74
 12,480 8.71 8.77 8.74 0 0 0
19/06/2019
8.71
 2,230 8.71 8.77 8.71 0 0 0
18/06/2019
8.71
 61,960 8.71 8.77 8.71 0 0 0
17/06/2019
8.71
 39,060 8.62 8.71 8.62 0 0 0
14/06/2019
8.62
 11,770 8.68 8.68 8.58 0 0 0
13/06/2019
8.68
 2,740 8.65 8.68 8.62 0 0 0
12/06/2019
8.65
 14,510 8.68 8.71 8.58 0 0 0
11/06/2019
8.68
 41,540 8.74 8.77 8.68 0 0 0
10/06/2019
8.74
 19,080 8.77 8.77 8.74 0 0 0
07/06/2019
8.77
 57,370 8.71 8.77 8.62 0 0 0
06/06/2019
8.71
 29,230 8.74 8.77 8.71 0 0 0
05/06/2019
8.74
 21,090 8.77 8.77 8.74 0 0 0
04/06/2019
8.77
 39,970 8.77 8.84 8.77 0 0 0
03/06/2019
8.77
 40,390 8.81 8.84 8.77 0 0 0
31/05/2019
8.81
 15,900 8.84 8.90 8.81 0 0 0
30/05/2019
8.84
 43,520 8.84 8.84 8.81 0 200 -0.0
29/05/2019
8.84
 40,460 8.81 8.90 8.81 0 0 0
28/05/2019
8.81
 37,430 8.96 8.96 8.81 0 0 0
27/05/2019
8.96
 17,120 8.96 8.96 8.77 0 0 0
24/05/2019
8.96
 8,440 8.96 8.96 8.77 0 0 0
23/05/2019
8.96
 60,620 8.77 8.96 8.74 0 0 0
22/05/2019
8.77
 3,740 8.74 8.77 8.71 0 0 0
21/05/2019
8.74
 20,460 8.96 8.96 8.71 0 0 0
20/05/2019
8.96
 16,340 9.09 9.09 8.84 0 0 0
17/05/2019
9.09
 2,350 9.06 9.09 8.77 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
16/05/2019
9.06
 27,020 8.77 9.15 8.77 0 0 0
15/05/2019
8.77
 16,660 8.80 8.80 8.72 0 0 0
14/05/2019
8.80
 14,660 8.72 8.83 8.63 0 0 0
13/05/2019
8.72
 25,210 8.75 8.75 8.72 0 0 0
10/05/2019
8.75
 22,400 8.75 8.83 8.72 0 0 0
09/05/2019
8.75
 14,650 8.83 8.83 8.75 0 0 0
08/05/2019
8.83
 19,900 8.72 8.83 8.75 0 0 0
07/05/2019
8.72
 16,650 8.72 8.83 8.72 0 0 0
06/05/2019
8.72
 121,190 8.54 8.83 8.60 0 0 0
03/05/2019
8.54
 11,530 8.54 8.54 8.54 0 0 0
02/05/2019
8.54
 10,920 8.54 8.77 8.48 0 100 -0.0
26/04/2019
8.54
 2,790 8.48 8.54 8.54 0 0 0
25/04/2019
8.48
 43,580 8.43 8.48 8.43 0 0 0
24/04/2019
8.43
 5,420 8.43 8.43 8.43 0 0 0
23/04/2019
8.43
 4,370 8.40 8.60 8.40 0 0 0
22/04/2019
8.40
 10,060 8.43 8.54 8.40 0 0 0
19/04/2019
8.43
 30,300 8.40 8.54 8.43 0 0 0
18/04/2019
8.40
 21,680 8.43 8.43 8.40 0 0 0
17/04/2019
8.43
 7,600 8.43 8.48 8.43 0 0 0
16/04/2019
8.43
 1,610 8.43 8.43 8.37 0 0 0
12/04/2019
8.43
 4,000 8.48 8.48 8.43 0 0 0
11/04/2019
8.48
 0 8.48 8.48 8.48 0 0 0
10/04/2019
8.48
 2,410 8.72 8.72 8.48 0 0 0
09/04/2019
8.72
 10 8.60 8.72 8.72 0 0 0
08/04/2019
8.60
 150 8.48 8.60 8.60 0 0 0
05/04/2019
8.48
 36,270 8.37 8.48 8.37 0 23,410 -0.3
04/04/2019
8.37
 69,440 8.43 8.43 8.37 0 50,240 -0.7
03/04/2019
8.43
 21,410 8.60 8.60 8.43 0 0 0
02/04/2019
8.60
 7,130 8.54 8.60 8.45 0 0 0
01/04/2019
8.54
 480 8.37 8.54 8.43 0 0 0
29/03/2019
8.37
 32,520 8.40 8.48 8.37 0 0 0
28/03/2019
8.40
 19,320 8.43 8.43 8.40 0 0 0
27/03/2019
8.43
 12,680 8.43 8.45 8.43 0 0 0
26/03/2019
8.43
 490 8.43 8.48 8.43 0 0 0
25/03/2019
8.43
 22,010 8.48 8.48 8.43 0 0 0
22/03/2019
8.48
 2,200 8.72 8.72 8.48 0 0 0
21/03/2019
8.72
 7,520 8.72 8.72 8.48 0 0 0
20/03/2019
8.72
 11,640 8.43 8.72 8.43 0 0 0
19/03/2019
8.43
 650 8.48 8.66 8.43 0 0 0
18/03/2019
8.48
 10,530 8.43 8.48 8.25 0 4,830 -0.1
15/03/2019
8.43
 6,210 8.51 8.51 8.43 0 3,170 -0.0
14/03/2019
8.51
 20,100 8.43 8.51 8.43 0 0 0
13/03/2019
8.43
 31,250 8.48 8.60 8.43 0 0 0
12/03/2019
8.48
 27,530 8.37 8.48 8.37 0 0 0
11/03/2019
8.37
 2,600 8.37 8.43 8.37 0 0 0
08/03/2019
8.37
 2,070 8.34 8.40 8.37 0 0 0
07/03/2019
8.34
 22,250 8.31 8.37 8.31 0 0 0
06/03/2019
8.31
 2,420 8.31 8.31 8.31 0 0 0
05/03/2019
8.31
 8,520 8.43 8.48 8.28 0 0 0
04/03/2019
8.43
 68,250 8.25 8.43 8.25 0 0 0
01/03/2019
8.25
 19,150 8.48 8.48 7.90 0 0 0
28/02/2019
8.48
 30 8.37 8.48 8.48 0 0 0
27/02/2019
8.37
 7,090 8.25 8.43 8.31 0 0 0
26/02/2019
8.25
 7,620 8.25 8.31 8.25 0 0 0
25/02/2019
8.25
 5,160 8.31 8.43 8.25 0 0 0
22/02/2019
8.31
 45,690 8.31 8.31 8.31 0 0 0
21/02/2019
8.31
 5,100 8.31 8.31 8.31 0 0 0
20/02/2019
8.31
 1,200 8.31 8.31 8.28 0 0 0
19/02/2019
8.31
 61,900 8.34 8.51 8.31 0 0 0
18/02/2019
8.34
 37,510 8.31 8.40 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |