CTCP Sông Ba (sba)

30.70
-0.05
(-0.16%)
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
(2025-04-16) 		0.45 1.49% 235,300 0 0
29.70
30.75
30.70
2 tháng
(2025-03-17) 		0.80 2.67% 704,300 -4,000 -0.1
29.10
31
30.70
3 tháng
(2025-02-17) 		0.20 0.65% 1,236,200 -4,000 -0.1
29.10
31
30.70
6 tháng
(2024-11-18) 		0.05 0.16% 1,903,900 -4,000 -0.1
29.10
31
30.70
12 tháng
(2024-05-21) 		-0.50 -1.59% 4,127,000 -4,300 -0.1
29.10
34.50
30.70
24 tháng
(2023-05-29) 		9.31 43.45% 8,971,500 -49,500 -1.3
21.23
34.50
30.70
36 tháng
(2022-06-01) 		14.32 87.20% 14,630,400 -65,128 -6.1
15.81
34.50
30.70
60 tháng
(2020-06-11) 		21.72 240.66% 31,359,090 141,622 -1.0
8.74
34.50
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2011
1.64
 21,450 1.64 1.67 1.64 0 0 0
26/09/2011
1.64
 13,360 1.67 1.67 1.64 0 0 0
23/09/2011
1.67
 14,850 1.70 1.74 1.67 0 0 0
22/09/2011
1.70
 8,720 1.70 1.77 1.70 0 0 0
21/09/2011
1.70
 13,120 1.67 1.74 1.67 0 0 0
20/09/2011
1.67
 25,900 1.74 1.74 1.67 0 0 0
19/09/2011
1.74
 77,000 1.70 1.74 1.67 0 0 0
16/09/2011
1.70
 42,340 1.77 1.77 1.70 0 0 0
15/09/2011
1.77
 36,890 1.83 1.83 1.77 0 0 0
14/09/2011
1.83
 123,770 1.77 1.83 1.80 0 0 0
13/09/2011
1.77
 93,230 1.70 1.77 1.74 0 0 0
12/09/2011
1.70
 17,510 1.70 1.74 1.70 0 1,550 -0.0
09/09/2011
1.70
 5,990 1.70 1.74 1.67 0 0 0
08/09/2011
1.70
 34,880 1.67 1.74 1.70 0 0 0
07/09/2011
1.67
 11,470 1.64 1.67 1.64 0 0 0
06/09/2011
1.64
 41,360 1.67 1.67 1.61 0 18,450 -0.1
05/09/2011
1.67
 8,220 1.67 1.67 1.64 0 0 0
01/09/2011
1.67
 12,490 1.64 1.70 1.61 1,170 0 0.0
31/08/2011
1.64
 34,890 1.67 1.70 1.64 0 0 0
30/08/2011
1.67
 53,910 1.64 1.67 1.64 0 0 0
29/08/2011
1.64
 16,270 1.67 1.67 1.64 0 0 0
26/08/2011
1.67
 29,020 1.64 1.67 1.61 0 0 0
25/08/2011
1.64
 1,200 1.64 1.67 1.64 0 1,170 -0.0
24/08/2011
1.64
 26,280 1.70 1.74 1.64 0 0 0
23/08/2011
1.70
 33,040 1.67 1.70 1.61 0 0 0
22/08/2011
1.67
 18,920 1.64 1.67 1.64 0 0 0
19/08/2011
1.64
 25,750 1.70 1.70 1.64 0 0 0
18/08/2011
1.70
 29,830 1.70 1.70 1.64 0 0 0
17/08/2011
1.70
 13,220 1.70 1.70 1.64 0 0 0
16/08/2011
1.70
 4,920 1.70 1.74 1.67 0 0 0
15/08/2011
1.70
 3,500 1.67 1.70 1.67 0 0 0
12/08/2011
1.67
 4,950 1.64 1.67 1.61 0 0 0
11/08/2011
1.64
 11,760 1.61 1.64 1.58 0 0 0
10/08/2011
1.61
 1,990 1.54 1.61 1.58 0 0 0
09/08/2011
1.54
 46,530 1.61 1.61 1.54 0 0 0
08/08/2011
1.61
 14,880 1.67 1.67 1.61 0 0 0
05/08/2011
1.67
 1,290 1.70 1.74 1.67 0 0 0
04/08/2011
1.70
 9,990 1.64 1.70 1.64 0 0 0
03/08/2011
1.64
 11,800 1.70 1.74 1.64 0 0 0
02/08/2011
1.70
 12,710 1.74 1.77 1.70 0 0 0
01/08/2011
1.74
 6,710 1.77 1.77 1.74 0 0 0
29/07/2011
1.77
 90 1.77 1.77 1.74 0 0 0
28/07/2011
1.77
 8,140 1.74 1.77 1.74 0 0 0
27/07/2011
1.74
 26,190 1.80 1.80 1.74 0 0 0
26/07/2011
1.80
 15,410 1.77 1.80 1.74 0 0 0
25/07/2011
1.77
 1,240 1.80 1.80 1.74 0 0 0
22/07/2011
1.80
 22,800 1.77 1.83 1.77 0 570 -0.0
21/07/2011
1.77
 3,830 1.80 1.80 1.77 0 0 0
20/07/2011
1.80
 70,190 1.77 1.80 1.74 0 970 -0.0
19/07/2011
1.77
 39,330 1.74 1.80 1.74 0 0 0
18/07/2011
1.74
 1,161 1.80 1.80 1.74 0 0 0
15/07/2011
1.80
 21,730 1.86 1.86 1.80 0 0 0
14/07/2011
1.86
 23,660 1.80 1.86 1.83 0 0 0
13/07/2011
1.80
 31,800 1.83 1.83 1.77 0 0 0
12/07/2011
1.83
 23,380 1.90 1.90 1.83 0 0 0
11/07/2011
1.90
 51,570 1.86 1.90 1.80 0 0 0
08/07/2011
1.86
 3,500 1.86 1.86 1.83 0 0 0
07/07/2011
1.86
 2,170 1.83 1.90 1.80 0 0 0
06/07/2011
1.83
 2,600 1.83 1.90 1.83 0 1,070 -0.0
05/07/2011
1.83
 9,870 1.86 1.93 1.83 0 0 0
04/07/2011
1.86
 1,180 1.83 1.90 1.86 0 1,140 -0.0
01/07/2011
1.83
 20,200 1.90 1.90 1.83 0 1,250 -0.0
30/06/2011
1.90
 41,420 1.93 1.99 1.90 0 0 0
29/06/2011
1.93
 50,560 1.99 1.99 1.93 0 0 0
28/06/2011
1.99
 24,570 1.99 1.99 1.96 0 0 0
27/06/2011
1.99
 21,060 1.93 1.99 1.96 0 0 0
24/06/2011
1.93
 8,050 1.93 1.99 1.93 0 0 0
23/06/2011
1.93
 19,700 1.96 1.99 1.93 0 5,000 -0.0
22/06/2011
1.96
 26,580 1.96 2.06 1.93 9,990 0 0.1
21/06/2011
1.96
 13,340 1.96 2.03 1.96 0 0 0
20/06/2011
1.96
 43,380 2.06 2.06 1.96 0 0 0
17/06/2011
2.06
 22,420 2.15 2.19 2.06 0 0 0
16/06/2011
2.15
 60,380 2.15 2.19 2.09 0 0 0
15/06/2011
2.15
 145,000 2.22 2.28 2.12 0 0 0
14/06/2011
2.22
 95,000 2.12 2.22 2.19 0 0 0
13/06/2011
2.12
 28,750 2.03 2.12 2.12 0 0 0
10/06/2011
2.03
 28,420 1.93 2.03 2.03 0 0 0
09/06/2011
1.93
 105,910 1.86 1.93 1.90 20,010 0 0.1
08/06/2011
1.86
 21,520 1.80 1.86 1.80 0 0 0
07/06/2011
1.80
 26,750 1.74 1.80 1.77 0 0 0
06/06/2011
1.74
 51,610 1.67 1.74 1.64 0 0 0
03/06/2011
1.67
 54,040 1.70 1.77 1.67 0 0 0
02/06/2011
1.70
 32,810 1.64 1.70 1.67 0 0 0
01/06/2011
1.64
 11,290 1.64 1.70 1.64 0 0 0
31/05/2011
1.64
 6,270 1.64 1.67 1.64 0 0 0
30/05/2011
1.64
 22,510 1.67 1.74 1.64 0 0 0
27/05/2011
1.67
 13,980 1.67 1.74 1.67 0 0 0
26/05/2011
1.67
 34,080 1.67 1.74 1.61 0 0 0
25/05/2011
1.67
 54,040 1.74 1.77 1.67 0 0 0
24/05/2011: Cổ tức tiền mặt tỉ lệ: 3.5%
24/05/2011
1.74
 75,610 1.78 1.80 1.70 0 0 0
23/05/2011
1.78
 23,440 1.78 1.78 1.75 0 0 0
20/05/2011
1.78
 4,250 1.78 1.81 1.78 0 0 0
19/05/2011
1.78
 15,330 1.81 1.81 1.78 0 0 0
18/05/2011
1.81
 3,630 1.84 1.84 1.78 0 0 0
17/05/2011
1.84
 10,060 1.84 1.91 1.78 0 0 0
16/05/2011
1.84
 31,200 1.78 1.84 1.78 0 0 0
13/05/2011
1.78
 26,140 1.78 1.81 1.78 0 0 0
12/05/2011
1.78
 5,940 1.75 1.78 1.75 0 0 0
11/05/2011
1.75
 39,830 1.69 1.75 1.69 0 0 0
10/05/2011
1.69
 10,100 1.72 1.75 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |