CTCP Sông Ba (sba)

29
-0.30
(-1.02%)
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
(2025-03-10) 		-0.70 -2.33% 559,100 -2,500 -0.1
29.30
30.45
29.30
2 tháng
(2025-02-07) 		-1.15 -3.78% 998,300 -2,500 -0.1
29.30
30.60
29.30
3 tháng
(2025-01-08) 		-0.50 -1.68% 1,141,800 -2,500 -0.1
29.30
30.60
29.30
6 tháng
(2024-10-10) 		-1.65 -5.33% 1,985,000 -2,800 -0.1
29.30
31
29.30
12 tháng
(2024-04-15) 		-0.33 -1.12% 4,189,500 -2,800 -0.1
29.26
34.50
29.30
24 tháng
(2023-04-19) 		8.16 38.63% 9,049,800 -48,000 -1.3
20.66
34.50
29.30
36 tháng
(2022-04-25) 		13.72 88.09% 15,283,300 -40,928 -4.1
15.46
34.50
29.30
60 tháng
(2020-05-04) 		20.46 231.55% 31,549,760 143,122 -1.0
8.74
34.50
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
32.50
 2,000 32.30 32.50 32.30 0 0 0
18/06/2024
32.50
 600 32.25 32.50 32.25 0 0 0
17/06/2024
32.50
 4,700 32.50 32.55 32.50 0 0 0
14/06/2024
32.80
 18,600 32.25 32.80 32.25 0 0 0
13/06/2024
32.55
 41,300 31.70 32.80 31.70 0 0 0
12/06/2024
32.50
 17,100 32.05 32.55 32.05 0 0 0
11/06/2024
32.50
 17,800 32.60 32.65 32.50 0 0 0
10/06/2024
32.65
 24,500 32.75 32.75 32.60 0 0 0
07/06/2024
32.60
 41,100 32.25 32.70 32.25 0 0 0
06/06/2024
32.50
 57,800 32.75 32.75 32.45 0 0 0
05/06/2024
32.50
 55,000 32.55 32.60 32.05 0 0 0
04/06/2024: Cổ tức tiền mặt tỉ lệ: 22%
04/06/2024
32.50
 32,100 32.20 33.50 32.20 0 0 0
03/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2024
32.55
 88,800 32.32 32.60 32.32 0 0 0
31/05/2024
31.85
 58,800 31.89 31.94 31.71 0 0 0
30/05/2024
32.08
 30,200 31.76 32.08 31.48 0 0 0
29/05/2024
31.80
 27,400 31.43 31.85 31.43 0 0 0
28/05/2024
31.39
 20,800 31.66 31.85 31.39 0 0 0
27/05/2024
31.39
 46,100 31.25 31.62 31.06 0 0 0
24/05/2024
31.16
 21,300 31.06 31.20 30.83 0 0 0
23/05/2024
31.06
 6,700 30.97 31.11 30.92 0 0 0
22/05/2024
30.97
 3,700 31.25 31.25 30.92 0 0 0
21/05/2024
31.25
 17,700 31.43 31.43 30.74 0 0 0
20/05/2024
31.66
 18,700 31.02 31.76 31.02 0 0 0
17/05/2024
31.02
 30,800 31.85 31.85 30.88 0 0 0
16/05/2024
30.37
 9,700 30.23 30.46 30.23 0 0 0
15/05/2024
30.37
 23,900 30.37 30.46 30.37 0 0 0
14/05/2024
30.37
 17,100 30.19 30.42 30.19 0 0 0
13/05/2024
30.19
 16,600 30.05 30.23 30.00 0 0 0
10/05/2024
30.05
 17,500 30.09 30.32 30.00 0 0 0
09/05/2024
30.05
 83,000 30.05 30.37 30.00 0 0 0
08/05/2024
30.05
 2,700 29.82 30.09 29.63 0 0 0
07/05/2024
29.86
 43,600 30.00 30.28 29.86 0 0 0
06/05/2024
30.46
 7,100 29.86 30.46 29.54 0 0 0
03/05/2024
29.72
 25,300 29.82 29.82 29.63 0 0 0
02/05/2024
29.82
 5,800 29.82 30.00 29.54 0 0 0
26/04/2024
29.82
 3,300 29.96 30.00 29.63 0 0 0
25/04/2024
29.91
 1,000 29.36 29.91 29.36 0 0 0
24/04/2024
29.26
 6,900 29.54 29.63 29.17 0 0 0
23/04/2024
29.54
 8,500 30.05 30.05 29.54 0 0 0
22/04/2024
29.86
 3,100 29.96 29.96 29.54 0 0 0
19/04/2024
29.82
 9,800 28.62 29.82 28.62 0 0 0
17/04/2024
29.86
 2,100 29.12 29.86 29.12 0 0 0
16/04/2024
29.86
 31,500 29.54 29.86 29.26 0 0 0
15/04/2024
29.63
 1,800 29.82 30.00 29.59 0 0 0
12/04/2024
29.59
 5,600 29.59 30.00 29.54 0 0 0
11/04/2024
30.05
 17,200 29.63 30.05 29.54 0 0 0
10/04/2024
29.63
 8,000 30.05 30.09 29.63 0 0 0
09/04/2024
30.00
 8,000 29.82 30.00 29.82 0 0 0
08/04/2024
29.91
 10,000 29.63 30.00 29.63 0 0 0
05/04/2024
29.63
 38,000 29.63 30.42 29.54 0 0 0
04/04/2024
30.05
 38,400 30.00 30.05 29.54 0 0 0
03/04/2024
30.23
 15,200 29.59 30.23 29.54 0 0 0
02/04/2024
29.54
 12,500 29.26 30.00 29.26 0 0 0
01/04/2024
30.05
 1,500 30.09 30.09 29.08 0 0 0
29/03/2024
30.05
 9,800 29.86 30.05 29.86 0 0 0
28/03/2024
29.82
 14,400 28.80 29.82 28.80 0 0 0
27/03/2024
29.82
 12,800 29.96 30.00 29.54 0 0 0
26/03/2024
30.51
 1,500 30.88 30.88 30.51 0 0 0
25/03/2024
30.42
 11,500 29.86 30.42 29.54 0 0 0
22/03/2024
29.82
 17,000 30.46 30.65 29.82 0 0 0
21/03/2024
29.77
 2,500 30.83 30.83 29.77 0 0 0
20/03/2024
30.83
 4,600 30.69 31.20 30.69 0 0 0
19/03/2024
30.92
 7,100 31.39 31.39 29.82 0 0 0
18/03/2024
31.99
 22,100 30.37 31.99 29.54 0 0 0
15/03/2024
30.83
 7,200 30.19 30.83 30.19 0 0 0
14/03/2024
31.20
 17,700 30.19 31.20 29.54 0 0 0
13/03/2024
29.54
 27,900 30.00 30.19 29.08 0 0 0
12/03/2024
30.19
 13,400 28.62 30.19 28.62 0 0 0
11/03/2024
30.19
 7,800 30.37 30.42 29.54 0 0 0
08/03/2024
30.42
 11,600 29.82 30.42 29.54 0 0 0
07/03/2024
30.46
 3,900 30.46 30.46 29.63 0 0 0
06/03/2024
30.46
 9,500 30.92 30.92 30.46 0 0 0
05/03/2024
31.29
 7,400 30.46 31.29 30.46 0 0 0
04/03/2024
31.29
 13,200 29.54 31.29 29.54 0 0 0
01/03/2024
30.46
 13,900 30.46 30.46 28.75 0 0 0
29/02/2024
30.60
 19,000 27.14 30.60 27.14 0 0 0
28/02/2024
28.62
 23,400 26.77 28.62 26.77 0 0 0
27/02/2024
27.69
 13,400 26.95 27.69 26.77 0 0 0
26/02/2024
27.69
 32,900 27.69 27.69 26.77 0 0 0
23/02/2024
27.69
 5,600 26.86 27.69 26.77 0 0 0
22/02/2024
26.86
 4,800 26.68 26.95 26.68 0 0 0
21/02/2024
26.77
 23,500 26.95 26.95 26.77 0 0 0
20/02/2024
26.77
 11,500 26.77 26.86 26.77 0 0 0
19/02/2024
26.77
 40,900 26.68 26.77 26.68 0 0 0
16/02/2024
26.68
 30,600 26.77 26.77 26.68 0 0 0
15/02/2024
26.77
 26,200 27.23 27.23 26.77 0 0 0
07/02/2024
27.23
 9,500 26.86 27.23 26.86 0 0 0
06/02/2024
26.86
 4,700 26.86 26.86 26.45 0 0 0
05/02/2024
26.86
 7,200 26.86 27.14 26.82 0 0 0
02/02/2024
26.86
 14,300 26.77 26.86 26.72 0 0 0
01/02/2024
26.77
 6,500 27.19 27.19 25.85 0 0 0
31/01/2024
26.77
 16,600 26.35 26.77 26.35 0 0 0
30/01/2024
27.19
 22,500 26.68 27.23 25.75 0 0 0
29/01/2024
26.68
 33,200 26.77 26.86 26.49 0 11,400 -0.3
26/01/2024
26.77
 15,700 26.77 26.77 25.48 0 0 0
25/01/2024
26.77
 11,200 25.75 27.23 25.29 0 4,400 -0.1
24/01/2024
27.19
 7,500 27.28 27.28 26.95 0 0 0
23/01/2024
27.32
 64,300 26.40 27.32 25.85 0 0 0
22/01/2024
26.77
 36,600 25.75 26.77 25.75 0 0 0
19/01/2024
25.85
 26,700 24.65 25.85 24.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |