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)
17/09/2014
4.49
 122,640 4.49 4.49 4.45 0 0 0
16/09/2014
4.49
 102,340 4.49 4.49 4.45 0 0 0
15/09/2014
4.49
 98,360 4.53 4.53 4.49 0 0 0
12/09/2014
4.53
 43,910 4.49 4.53 4.40 0 0 0
11/09/2014
4.49
 108,470 4.49 4.49 4.45 0 0 0
10/09/2014
4.49
 144,500 4.45 4.49 4.40 0 0 0
09/09/2014
4.45
 386,870 4.61 4.61 4.36 0 0 0
08/09/2014
4.61
 248,540 4.57 4.61 4.57 0 0 0
05/09/2014
4.57
 103,970 4.57 4.61 4.53 0 0 0
04/09/2014
4.57
 291,120 4.45 4.57 4.45 0 0 0
03/09/2014
4.45
 147,870 4.45 4.49 4.40 0 0 0
29/08/2014
4.45
 58,770 4.45 4.49 4.45 0 0 0
28/08/2014
4.45
 95,090 4.45 4.49 4.40 0 0 0
27/08/2014
4.45
 194,230 4.36 4.45 4.36 0 0 0
26/08/2014
4.36
 85,030 4.45 4.45 4.36 0 0 0
25/08/2014
4.45
 91,490 4.45 4.53 4.45 0 0 0
22/08/2014
4.45
 84,450 4.49 4.57 4.45 0 0 0
21/08/2014
4.49
 372,620 4.32 4.57 4.32 0 0 0
20/08/2014
4.32
 37,270 4.32 4.32 4.28 0 0 0
19/08/2014
4.32
 86,290 4.36 4.36 4.32 0 0 0
18/08/2014
4.36
 115,640 4.40 4.40 4.36 0 0 0
15/08/2014
4.40
 169,240 4.32 4.40 4.28 0 0 0
14/08/2014
4.32
 97,380 4.32 4.36 4.28 0 0 0
13/08/2014
4.32
 42,690 4.36 4.36 4.32 0 0 0
12/08/2014
4.36
 87,260 4.36 4.36 4.28 0 0 0
11/08/2014
4.36
 494,610 4.32 4.45 4.28 0 0 0
08/08/2014
4.32
 198,810 4.24 4.32 4.20 0 0 0
07/08/2014
4.24
 153,330 4.07 4.24 4.07 0 0 0
06/08/2014
4.07
 30,110 4.11 4.16 4.07 0 0 0
05/08/2014
4.11
 42,280 4.07 4.11 4.03 0 0 0
04/08/2014
4.07
 35,520 4.03 4.11 4.07 0 0 0
01/08/2014
4.03
 41,030 4.07 4.11 4.03 0 0 0
31/07/2014
4.07
 14,060 4.03 4.07 4.03 0 0 0
30/07/2014
4.03
 66,140 4.07 4.11 4.03 0 0 0
29/07/2014
4.07
 81,950 4.07 4.11 4.03 0 0 0
28/07/2014
4.07
 66,440 4.11 4.11 4.03 0 0 0
25/07/2014
4.11
 70,210 4.16 4.16 4.07 0 8,000 -0.1
24/07/2014
4.16
 31,910 4.16 4.16 4.11 0 0 0
23/07/2014
4.16
 39,520 4.11 4.16 4.11 0 0 0
22/07/2014
4.11
 90,520 4.16 4.16 4.11 0 0 0
21/07/2014
4.16
 128,120 4.20 4.28 4.11 0 0 0
18/07/2014
4.20
 95,420 4.11 4.20 4.11 0 0 0
17/07/2014
4.11
 98,500 4.16 4.20 4.11 0 0 0
16/07/2014
4.16
 190,640 4.11 4.20 4.11 0 0 0
15/07/2014
4.11
 43,430 4.11 4.16 4.11 0 0 0
14/07/2014
4.11
 36,080 4.20 4.20 4.11 0 0 0
11/07/2014
4.20
 85,350 4.07 4.20 4.07 8,000 0 0.1
10/07/2014
4.07
 130,440 4.20 4.20 4.03 0 0 0
09/07/2014
4.20
 371,120 4.16 4.20 4.11 0 0 0
08/07/2014
4.16
 198,250 4.24 4.24 4.16 0 0 0
07/07/2014
4.24
 291,230 4.07 4.32 4.11 0 0 0
04/07/2014
4.07
 350,630 4.11 4.16 4.03 0 0 0
03/07/2014
4.11
 41,630 4.11 4.11 4.07 0 0 0
02/07/2014
4.11
 103,850 4.07 4.11 4.07 0 0 0
01/07/2014
4.07
 125,360 4.11 4.11 4.07 0 0 0
30/06/2014
4.11
 74,160 4.11 4.16 4.11 0 0 0
27/06/2014
4.11
 33,260 4.11 4.11 4.07 0 0 0
26/06/2014
4.11
 11,910 4.11 4.11 4.07 0 0 0
25/06/2014
4.11
 3,400 4.11 4.11 4.03 0 0 0
24/06/2014
4.11
 1,560 4.07 4.11 4.03 0 0 0
23/06/2014
4.07
 28,800 4.07 4.11 4.03 0 0 0
20/06/2014
4.07
 15,250 4.07 4.11 4.03 0 0 0
19/06/2014
4.07
 62,990 4.07 4.07 3.99 0 0 0
18/06/2014
4.07
 73,650 4.07 4.07 3.99 0 0 0
17/06/2014
4.07
 68,950 4.07 4.07 4.03 0 0 0
16/06/2014
4.07
 34,310 4.03 4.07 3.99 0 0 0
13/06/2014
4.03
 28,090 4.03 4.03 4.03 0 0 0
12/06/2014
4.03
 45,490 4.03 4.03 3.95 0 0 0
11/06/2014
4.03
 28,800 4.03 4.03 3.99 0 0 0
10/06/2014
4.03
 67,670 4.07 4.07 3.99 0 0 0
09/06/2014
4.07
 64,140 4.03 4.07 3.99 0 0 0
06/06/2014
4.03
 19,630 4.07 4.11 4.03 0 0 0
05/06/2014
4.07
 29,160 4.03 4.07 3.99 0 0 0
04/06/2014
4.03
 54,470 4.11 4.11 4.03 0 0 0
03/06/2014
4.11
 62,120 4.03 4.11 3.99 0 0 0
02/06/2014
4.03
 15,760 3.99 4.03 3.99 0 0 0
30/05/2014
3.99
 15,020 3.99 4.03 3.99 0 0 0
29/05/2014
3.99
 19,120 4.07 4.07 3.99 0 0 0
28/05/2014
4.07
 35,620 3.99 4.07 3.99 0 0 0
27/05/2014
3.99
 81,600 4.03 4.03 3.99 0 0 0
26/05/2014
4.03
 30,380 3.99 4.03 3.95 0 0 0
23/05/2014
3.99
 14,100 4.03 4.03 3.99 0 0 0
22/05/2014
4.03
 79,060 4.07 4.07 3.95 0 0 0
21/05/2014
4.07
 34,430 4.07 4.07 4.03 0 0 0
20/05/2014
4.07
 60,020 3.86 4.07 3.86 0 0 0
19/05/2014
3.86
 31,200 3.82 3.86 3.78 1,300 0 0.0
16/05/2014
3.82
 46,460 3.78 3.86 3.78 5,190 0 0.0
15/05/2014
3.78
 161,990 3.78 3.82 3.66 48,260 0 0.4
14/05/2014
3.78
 151,870 3.70 3.78 3.70 42,400 0 0.4
13/05/2014
3.70
 77,030 3.66 3.74 3.62 0 0 0
12/05/2014
3.66
 161,020 3.91 3.91 3.66 0 0 0
09/05/2014
3.91
 338,470 3.70 3.91 3.66 0 0 0
08/05/2014
3.70
 376,450 3.95 3.95 3.70 0 0 0
07/05/2014
3.95
 38,800 4.03 4.07 3.95 0 0 0
06/05/2014
4.03
 255,570 4.03 4.07 3.86 0 0 0
05/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
05/05/2014
4.03
 144,010 4.16 4.28 4.03 0 0 0
29/04/2014
4.16
 167,810 4.16 4.23 4.16 0 0 0
28/04/2014
4.16
 218,870 4.19 4.19 4.12 0 0 0
25/04/2014
4.19
 209,870 4.23 4.23 4.16 0 0 0
24/04/2014
4.23
 241,140 4.23 4.31 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |