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)
16/11/2016
4.73
 19,180 4.73 4.73 4.73 0 0 0
15/11/2016
4.73
 33,640 4.76 4.76 4.65 0 0 0
14/11/2016
4.76
 71,920 4.73 4.76 4.73 0 0 0
11/11/2016
4.73
 120,490 4.63 4.78 4.65 0 0 0
10/11/2016
4.63
 110,420 4.60 4.65 4.60 0 0 0
09/11/2016
4.60
 69,410 4.71 4.71 4.56 0 0 0
08/11/2016: Cổ tức tiền mặt tỉ lệ: 8%
08/11/2016
4.71
 47,070 4.60 4.73 4.60 0 0 0
07/11/2016
4.60
 34,110 4.60 4.64 4.56 0 0 0
04/11/2016
4.60
 70,680 4.58 4.60 4.56 0 0 0
03/11/2016
4.58
 44,400 4.56 4.60 4.54 0 0 0
02/11/2016
4.56
 15,010 4.58 4.64 4.54 0 0 0
01/11/2016
4.58
 67,030 4.58 4.68 4.52 0 0 0
31/10/2016
4.58
 19,820 4.60 4.60 4.56 0 0 0
28/10/2016
4.60
 44,350 4.56 4.66 4.52 0 0 0
27/10/2016
4.56
 18,520 4.56 4.62 4.50 0 0 0
26/10/2016
4.56
 37,600 4.56 4.56 4.48 0 0 0
25/10/2016
4.56
 66,320 4.48 4.56 4.32 0 0 0
24/10/2016
4.48
 28,110 4.64 4.64 4.44 70 0 0.0
21/10/2016
4.64
 25,820 4.66 4.68 4.62 0 0 0
20/10/2016
4.66
 165,400 4.48 4.68 4.48 0 0 0
19/10/2016
4.48
 42,430 4.58 4.58 4.48 0 0 0
18/10/2016
4.58
 234,850 4.40 4.60 4.42 0 0 0
17/10/2016
4.40
 10,190 4.36 4.40 4.36 0 0 0
14/10/2016
4.36
 15,760 4.32 4.36 4.32 0 0 0
13/10/2016
4.32
 7,030 4.38 4.38 4.32 0 0 0
12/10/2016
4.38
 8,260 4.32 4.42 4.32 0 0 0
11/10/2016
4.32
 35,840 4.30 4.32 4.28 0 0 0
10/10/2016
4.30
 16,030 4.28 4.36 4.28 0 0 0
07/10/2016
4.28
 10,390 4.32 4.40 4.28 0 0 0
06/10/2016
4.32
 78,000 4.40 4.44 4.28 0 0 0
05/10/2016
4.40
 12,400 4.44 4.44 4.32 0 0 0
04/10/2016
4.44
 32,540 4.44 4.52 4.40 0 0 0
03/10/2016
4.44
 139,640 4.32 4.48 4.32 0 0 0
30/09/2016
4.32
 186,260 4.36 4.36 4.28 100 0 0.0
29/09/2016
4.36
 58,890 4.32 4.36 4.28 0 0 0
28/09/2016
4.32
 6,170 4.32 4.36 4.32 0 0 0
27/09/2016
4.32
 100,350 4.24 4.32 4.20 0 0 0
26/09/2016
4.24
 41,870 4.24 4.24 4.20 0 0 0
23/09/2016
4.24
 16,830 4.28 4.28 4.16 0 0 0
22/09/2016
4.28
 12,970 4.24 4.28 4.24 0 0 0
21/09/2016
4.24
 210 4.24 4.24 4.24 0 0 0
20/09/2016
4.24
 40,510 4.32 4.32 4.20 1,520 0 0.0
19/09/2016
4.32
 39,970 4.36 4.36 4.30 0 5,280 -0.1
16/09/2016
4.36
 33,600 4.36 4.40 4.36 0 0 0
15/09/2016
4.36
 30,410 4.48 4.48 4.36 0 0 0
14/09/2016
4.48
 77,320 4.32 4.48 4.32 0 0 0
13/09/2016
4.32
 21,570 4.28 4.36 4.32 0 0 0
12/09/2016
4.28
 50,380 4.16 4.32 4.16 380 0 0.0
09/09/2016
4.16
 13,280 4.24 4.28 4.16 0 0 0
08/09/2016
4.24
 15,800 4.24 4.36 4.24 2,000 0 0.0
07/09/2016
4.24
 67,230 4.11 4.24 4.11 0 0 0
06/09/2016
4.11
 69,540 4.07 4.20 4.11 0 0 0
05/09/2016
4.07
 50,180 4.11 4.11 4.07 0 0 0
01/09/2016
4.11
 42,920 4.16 4.16 4.03 0 0 0
31/08/2016
4.16
 50,750 4.16 4.20 4.07 0 0 0
30/08/2016
4.16
 64,080 3.99 4.24 4.07 0 0 0
29/08/2016
3.99
 50,880 3.99 4.07 3.95 0 0 0
26/08/2016
3.99
 74,720 3.91 3.99 3.91 0 0 0
25/08/2016
3.91
 21,100 3.95 3.99 3.91 0 0 0
24/08/2016
3.95
 58,650 3.99 3.99 3.91 0 0 0
23/08/2016
3.99
 20,480 3.91 3.99 3.91 0 0 0
22/08/2016
3.91
 48,540 3.91 3.91 3.91 0 0 0
19/08/2016
3.91
 11,000 3.87 3.91 3.91 0 0 0
18/08/2016
3.87
 9,960 3.87 3.87 3.87 0 0 0
17/08/2016
3.87
 14,180 3.87 3.91 3.87 0 0 0
16/08/2016
3.87
 2,290 3.95 3.95 3.87 0 0 0
15/08/2016
3.95
 11,800 3.91 3.95 3.87 0 0 0
12/08/2016
3.91
 13,260 3.87 3.91 3.91 0 0 0
11/08/2016
3.87
 10 3.91 3.91 3.87 0 0 0
10/08/2016
3.91
 10,260 3.87 3.91 3.87 0 0 0
09/08/2016
3.87
 21,040 3.83 3.87 3.83 0 0 0
08/08/2016
3.83
 20,530 3.87 3.87 3.83 0 0 0
05/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
04/08/2016
3.87
 42,510 3.83 3.87 3.83 0 0 0
03/08/2016
3.83
 127,970 3.83 3.87 3.83 0 0 0
02/08/2016
3.83
 25,000 3.87 3.87 3.83 0 0 0
01/08/2016
3.87
 6,330 3.91 3.91 3.87 0 0 0
29/07/2016
3.91
 6,500 3.91 3.91 3.91 0 0 0
28/07/2016
3.91
 24,420 3.87 3.91 3.83 0 0 0
27/07/2016
3.87
 3,500 3.87 3.87 3.87 0 0 0
26/07/2016
3.87
 17,500 3.83 3.87 3.83 0 0 0
25/07/2016
3.83
 12,530 3.83 3.83 3.83 0 0 0
22/07/2016
3.83
 2,900 3.83 3.83 3.83 0 0 0
21/07/2016
3.83
 10,650 3.87 3.87 3.83 0 0 0
20/07/2016
3.87
 15,020 3.87 3.87 3.83 0 0 0
19/07/2016
3.87
 1,000 3.83 3.87 3.87 0 0 0
18/07/2016
3.83
 30,360 3.83 3.83 3.79 0 0 0
15/07/2016
3.83
 12,420 3.87 3.87 3.83 0 0 0
14/07/2016
3.87
 14,140 3.87 3.87 3.83 0 0 0
13/07/2016
3.87
 11,530 3.91 3.91 3.87 0 0 0
12/07/2016
3.91
 1,230 3.83 3.91 3.91 0 0 0
11/07/2016
3.83
 15,790 3.91 3.91 3.83 0 0 0
08/07/2016
3.91
 76,920 3.95 3.95 3.83 100 0 0.0
07/07/2016
3.95
 50 3.91 3.95 3.91 0 0 0
06/07/2016
3.91
 23,530 3.87 3.91 3.87 0 0 0
05/07/2016
3.87
 36,010 3.87 3.95 3.87 0 0 0
04/07/2016
3.87
 15,770 3.95 3.95 3.87 0 0 0
01/07/2016
3.95
 1,480 3.91 3.95 3.95 0 0 0
30/06/2016
3.91
 31,280 3.87 3.91 3.87 0 0 0
29/06/2016
3.87
 9,180 3.95 3.95 3.87 0 0 0

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