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)
10/09/2019
8.33
 2,930 8.28 8.33 8.33 0 0 0
09/09/2019
8.28
 23,210 8.45 8.45 8.28 0 0 0
06/09/2019
8.45
 4,910 8.45 8.45 8.33 0 0 0
05/09/2019
8.45
 25,760 8.45 8.45 8.30 0 0 0
04/09/2019
8.45
 4,940 8.45 8.45 8.28 0 0 0
03/09/2019
8.45
 24,620 8.45 8.45 8.36 0 0 0
30/08/2019
8.45
 23,920 8.25 8.45 8.28 0 0 0
29/08/2019
8.25
 12,780 8.22 8.42 8.22 0 0 0
28/08/2019
8.22
 19,510 8.33 8.39 8.22 0 0 0
27/08/2019
8.33
 30,380 8.39 8.45 8.33 0 0 0
26/08/2019
8.39
 72,550 8.56 8.56 8.22 0 0 0
23/08/2019
8.56
 49,730 8.45 8.56 8.28 0 0 0
22/08/2019
8.45
 36,760 8.53 8.53 8.25 0 0 0
21/08/2019
8.53
 141,430 8.11 8.61 8.11 0 0 0
20/08/2019
8.11
 69,600 7.97 8.11 7.99 0 0 0
19/08/2019
7.97
 8,490 7.94 8.02 7.97 0 0 0
16/08/2019
7.94
 8,180 7.91 8.02 7.94 0 0 0
15/08/2019
7.91
 9,740 7.94 7.94 7.91 0 0 0
14/08/2019
7.94
 25,250 7.94 7.97 7.91 0 0 0
13/08/2019
7.94
 109,910 7.94 7.97 7.88 0 0 0
12/08/2019
7.94
 90,750 7.94 7.97 7.83 0 0 0
09/08/2019
7.94
 33,290 7.91 7.99 7.91 0 0 0
08/08/2019
7.91
 11,950 7.91 7.99 7.91 0 0 0
07/08/2019
7.91
 29,900 8.05 8.05 7.88 0 0 0
06/08/2019
8.05
 12,520 7.94 8.05 7.94 0 0 0
05/08/2019
7.94
 13,740 7.99 8.28 7.83 0 0 0
02/08/2019
7.99
 19,090 7.88 7.99 7.77 0 0 0
01/08/2019
7.88
 2,300 7.88 7.88 7.71 0 0 0
31/07/2019
7.88
 6,050 7.88 7.88 7.71 0 0 0
30/07/2019
7.88
 22,010 7.85 7.88 7.85 0 0 0
29/07/2019
7.85
 24,100 7.71 7.85 7.80 0 0 0
26/07/2019
7.71
 10,640 7.83 7.83 7.66 0 0 0
25/07/2019
7.83
 15,200 7.94 7.94 7.83 0 0 0
24/07/2019
7.94
 5,170 7.97 7.97 7.66 0 0 0
23/07/2019
7.97
 20,620 7.99 7.99 7.54 0 0 0
22/07/2019
7.99
 56,350 7.83 8.05 7.77 0 0 0
19/07/2019
7.83
 38,330 7.77 7.85 7.77 0 0 0
18/07/2019
7.77
 39,910 7.77 7.83 7.77 0 260 0.0
17/07/2019
7.77
 33,560 7.77 7.83 7.77 0 0 0
16/07/2019
7.77
 57,970 7.77 7.80 7.77 0 0 0
15/07/2019
7.77
 10,250 7.77 7.77 7.77 0 0 0
12/07/2019
7.77
 4,440 7.69 7.77 7.66 0 0 0
11/07/2019
7.69
 12,400 7.80 7.80 7.63 0 0 0
10/07/2019
7.80
 49,050 7.83 7.83 7.77 0 0 0
09/07/2019
7.83
 53,310 7.83 7.83 7.52 0 0 0
08/07/2019
7.83
 9,460 7.83 7.83 7.77 0 0 0
05/07/2019
7.83
 65,280 7.80 7.83 7.80 0 0 0
04/07/2019
7.80
 37,280 7.77 7.80 7.77 0 0 0
03/07/2019
7.77
 34,350 7.83 7.83 7.77 50 0 0.0
02/07/2019
7.83
 110,920 7.83 7.83 7.77 0 0 0
01/07/2019
7.83
 19,760 7.80 7.83 7.77 0 0 0
28/06/2019
7.80
 26,570 7.80 7.83 7.77 0 0 0
27/06/2019
7.80
 40,850 7.77 7.80 7.77 0 0 0
26/06/2019
7.77
 7,660 7.88 7.88 7.77 0 0 0
25/06/2019
7.88
 19,580 7.80 7.88 7.77 0 0 0
24/06/2019
7.80
 69,450 7.88 7.88 7.80 0 0 0
21/06/2019
7.88
 28,940 7.80 7.88 7.77 0 0 0
20/06/2019
7.80
 12,480 7.77 7.83 7.80 0 0 0
19/06/2019
7.77
 2,230 7.77 7.83 7.77 0 0 0
18/06/2019
7.77
 61,960 7.77 7.83 7.77 0 0 0
17/06/2019
7.77
 39,060 7.69 7.77 7.69 0 0 0
14/06/2019
7.69
 11,770 7.74 7.74 7.66 0 0 0
13/06/2019
7.74
 2,740 7.71 7.74 7.69 0 0 0
12/06/2019
7.71
 14,510 7.74 7.77 7.66 0 0 0
11/06/2019
7.74
 41,540 7.80 7.83 7.74 0 0 0
10/06/2019
7.80
 19,080 7.83 7.83 7.80 0 0 0
07/06/2019
7.83
 57,370 7.77 7.83 7.69 0 0 0
06/06/2019
7.77
 29,230 7.80 7.83 7.77 0 0 0
05/06/2019
7.80
 21,090 7.83 7.83 7.80 0 0 0
04/06/2019
7.83
 39,970 7.83 7.88 7.83 0 0 0
03/06/2019
7.83
 40,390 7.85 7.88 7.83 0 0 0
31/05/2019
7.85
 15,900 7.88 7.94 7.85 0 0 0
30/05/2019
7.88
 43,520 7.88 7.88 7.85 0 200 0.0
29/05/2019
7.88
 40,460 7.85 7.94 7.85 0 0 0
28/05/2019
7.85
 37,430 7.99 7.99 7.85 0 0 0
27/05/2019
7.99
 17,120 7.99 7.99 7.83 0 0 0
24/05/2019
7.99
 8,440 7.99 7.99 7.83 0 0 0
23/05/2019
7.99
 60,620 7.83 7.99 7.80 0 0 0
22/05/2019
7.83
 3,740 7.80 7.83 7.77 0 0 0
21/05/2019
7.80
 20,460 7.99 7.99 7.77 0 0 0
20/05/2019
7.99
 16,340 8.11 8.11 7.88 0 0 0
17/05/2019
8.11
 2,350 8.08 8.11 7.83 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
16/05/2019
8.08
 27,020 7.83 8.16 7.83 0 0 0
15/05/2019
7.83
 16,660 7.85 7.85 7.77 0 0 0
14/05/2019
7.85
 14,660 7.77 7.88 7.70 0 0 0
13/05/2019
7.77
 25,210 7.80 7.80 7.77 0 0 0
10/05/2019
7.80
 22,400 7.80 7.88 7.77 0 0 0
09/05/2019
7.80
 14,650 7.88 7.88 7.80 0 0 0
08/05/2019
7.88
 19,900 7.77 7.88 7.80 0 0 0
07/05/2019
7.77
 16,650 7.77 7.88 7.77 0 0 0
06/05/2019
7.77
 121,190 7.62 7.88 7.67 0 0 0
03/05/2019
7.62
 11,530 7.62 7.62 7.62 0 0 0
02/05/2019
7.62
 10,920 7.62 7.83 7.57 0 100 0.0
26/04/2019
7.62
 2,790 7.57 7.62 7.62 0 0 0
25/04/2019
7.57
 43,580 7.52 7.57 7.52 0 0 0
24/04/2019
7.52
 5,420 7.52 7.52 7.52 0 0 0
23/04/2019
7.52
 4,370 7.49 7.67 7.49 0 0 0
22/04/2019
7.49
 10,060 7.52 7.62 7.49 0 0 0
19/04/2019
7.52
 30,300 7.49 7.62 7.52 0 0 0
18/04/2019
7.49
 21,680 7.52 7.52 7.49 0 0 0

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