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)
10/07/2015
4.57
 39,700 4.57 4.57 4.57 0 0 0
09/07/2015
4.57
 19,960 4.57 4.57 4.52 6,600 0 0.1
08/07/2015
4.57
 53,020 4.57 4.57 4.52 0 0 0
07/07/2015
4.57
 28,560 4.57 4.57 4.52 0 0 0
06/07/2015
4.57
 3,860 4.57 4.57 4.57 2,600 0 0.0
03/07/2015
4.57
 46,070 4.57 4.57 4.52 2,000 0 0.0
02/07/2015
4.57
 155,310 4.57 4.57 4.48 1,000 0 0.0
01/07/2015
4.57
 113,910 4.57 4.61 4.57 0 0 0
30/06/2015
4.57
 117,800 4.61 4.61 4.57 2,000 0 0.0
29/06/2015
4.61
 168,170 4.66 4.66 4.57 2,000 0 0.0
26/06/2015
4.66
 36,640 4.66 4.66 4.61 0 0 0
25/06/2015
4.66
 14,000 4.66 4.66 4.66 0 0 0
24/06/2015
4.66
 54,140 4.66 4.66 4.61 0 0 0
23/06/2015
4.66
 61,670 4.70 4.70 4.57 0 0 0
22/06/2015
4.70
 20,090 4.66 4.70 4.66 0 0 0
19/06/2015
4.66
 74,360 4.66 4.66 4.61 0 0 0
18/06/2015
4.66
 46,350 4.70 4.70 4.61 0 0 0
17/06/2015
4.70
 124,300 4.70 4.70 4.61 1,000 0 0.0
16/06/2015
4.70
 134,750 4.70 4.70 4.66 0 0 0
15/06/2015
4.70
 167,240 4.70 4.70 4.66 0 0 0
12/06/2015
4.70
 112,710 4.70 4.70 4.66 0 0 0
11/06/2015
4.70
 81,940 4.66 4.70 4.61 0 0 0
10/06/2015
4.66
 9,300 4.66 4.66 4.61 0 0 0
09/06/2015
4.66
 13,620 4.70 4.70 4.61 0 0 0
08/06/2015
4.70
 53,130 4.66 4.70 4.61 0 0 0
05/06/2015
4.66
 18,930 4.66 4.66 4.61 0 0 0
04/06/2015
4.66
 13,060 4.61 4.66 4.61 0 0 0
03/06/2015
4.61
 56,330 4.66 4.66 4.61 0 0 0
02/06/2015
4.66
 25,840 4.66 4.70 4.61 0 0 0
01/06/2015
4.66
 101,750 4.61 4.66 4.57 0 0 0
29/05/2015
4.61
 31,840 4.70 4.70 4.61 1,000 0 0.0
28/05/2015
4.70
 9,190 4.70 4.70 4.66 0 0 0
27/05/2015
4.70
 3,250 4.75 4.75 4.66 0 0 0
26/05/2015
4.75
 133,320 4.57 4.75 4.57 0 0 0
25/05/2015
4.57
 60,390 4.52 4.66 4.52 0 0 0
22/05/2015
4.52
 34,530 4.66 4.66 4.52 3,000 0 0.0
21/05/2015
4.66
 51,630 4.66 4.66 4.57 5,280 0 0.1
20/05/2015
4.66
 81,360 4.48 4.66 4.48 0 0 0
19/05/2015
4.48
 42,480 4.48 4.57 4.48 0 0 0
18/05/2015
4.48
 34,110 4.61 4.61 4.48 0 0 0
15/05/2015
4.61
 8,720 4.61 4.75 4.61 0 0 0
14/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2015
4.61
 4,170 4.61 4.93 4.38 0 0 0
13/05/2015
4.61
 33,190 4.70 4.70 4.61 0 0 0
12/05/2015
4.70
 18,470 4.70 4.70 4.61 0 0 0
11/05/2015
4.70
 96,310 4.65 4.70 4.65 0 0 0
08/05/2015
4.65
 53,380 4.57 4.78 4.57 0 0 0
07/05/2015
4.57
 39,800 4.53 4.57 4.49 0 0 0
06/05/2015
4.53
 49,990 4.53 4.57 4.49 0 0 0
05/05/2015
4.53
 15,330 4.49 4.53 4.45 0 0 0
04/05/2015
4.49
 38,960 4.57 4.57 4.49 0 0 0
27/04/2015
4.57
 25,130 4.57 4.57 4.53 0 0 0
24/04/2015
4.57
 3,010 4.57 4.57 4.53 0 0 0
23/04/2015
4.57
 6,650 4.57 4.57 4.53 0 0 0
22/04/2015
4.57
 1,580 4.57 4.57 4.57 0 0 0
21/04/2015
4.57
 16,080 4.57 4.57 4.53 0 0 0
20/04/2015
4.57
 50,150 4.49 4.57 4.53 0 0 0
17/04/2015
4.49
 24,100 4.57 4.61 4.49 0 0 0
16/04/2015
4.57
 45,740 4.53 4.57 4.53 0 0 0
15/04/2015
4.53
 9,280 4.57 4.57 4.53 0 0 0
14/04/2015
4.57
 378,760 4.49 4.57 4.49 0 0 0
13/04/2015
4.49
 23,970 4.53 4.53 4.49 0 0 0
10/04/2015
4.53
 54,380 4.53 4.53 4.49 0 0 0
09/04/2015
4.53
 38,010 4.45 4.53 4.45 0 0 0
08/04/2015
4.45
 27,450 4.40 4.45 4.36 0 0 0
07/04/2015
4.40
 42,630 4.40 4.40 4.36 0 0 0
06/04/2015
4.40
 45,150 4.40 4.40 4.36 0 0 0
03/04/2015
4.40
 21,160 4.36 4.40 4.36 0 0 0
02/04/2015
4.36
 19,480 4.36 4.40 4.36 0 0 0
01/04/2015
4.36
 62,850 4.45 4.45 4.36 0 0 0
31/03/2015
4.45
 192,030 4.40 4.45 4.36 0 0 0
30/03/2015
4.40
 133,640 4.36 4.40 4.36 0 0 0
27/03/2015
4.36
 42,270 4.36 4.45 4.36 0 0 0
26/03/2015
4.36
 87,510 4.45 4.45 4.36 2,000 0 0.0
25/03/2015
4.45
 100,400 4.45 4.45 4.40 0 0 0
24/03/2015
4.45
 19,930 4.40 4.45 4.40 0 0 0
23/03/2015
4.40
 47,900 4.45 4.45 4.40 0 0 0
20/03/2015
4.45
 39,760 4.45 4.45 4.40 0 0 0
19/03/2015
4.45
 33,430 4.45 4.45 4.40 0 0 0
18/03/2015
4.45
 120,980 4.45 4.45 4.40 0 0 0
17/03/2015
4.45
 69,160 4.45 4.49 4.40 0 0 0
16/03/2015
4.45
 26,110 4.45 4.49 4.40 0 0 0
13/03/2015
4.45
 15,620 4.45 4.53 4.45 0 0 0
12/03/2015
4.45
 63,160 4.53 4.53 4.36 0 0 0
11/03/2015
4.53
 70,310 4.53 4.57 4.49 0 0 0
10/03/2015
4.53
 53,440 4.65 4.65 4.53 1,000 0 0.0
09/03/2015
4.65
 23,480 4.65 4.70 4.57 0 0 0
06/03/2015
4.65
 210,010 4.61 4.74 4.65 0 0 0
05/03/2015
4.61
 69,780 4.65 4.70 4.61 0 0 0
04/03/2015
4.65
 88,120 4.61 4.70 4.61 0 0 0
03/03/2015
4.61
 129,510 4.57 4.65 4.53 0 0 0
02/03/2015
4.57
 25,080 4.57 4.57 4.53 0 0 0
27/02/2015
4.57
 23,990 4.53 4.57 4.49 0 0 0
26/02/2015
4.53
 30,470 4.49 4.53 4.49 0 0 0
25/02/2015
4.49
 34,010 4.49 4.49 4.45 0 0 0
24/02/2015
4.49
 6,010 4.49 4.53 4.49 0 0 0
13/02/2015
4.49
 29,890 4.49 4.53 4.49 0 0 0
12/02/2015
4.49
 2,950 4.49 4.49 4.45 0 0 0
11/02/2015
4.49
 9,560 4.45 4.49 4.45 0 0 0
10/02/2015
4.45
 11,870 4.49 4.49 4.45 0 0 0
09/02/2015
4.49
 12,370 4.49 4.49 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |