CTCP Sông Ba (sba)

29.60
-0.10
(-0.34%)

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
(2025-06-30)
-0.10 -0.34% 374,200 0 0
29.55
29.90
29.60
2 tháng
(2025-05-29)
0.04 0.14% 768,000 0 0
29.55
31
29.60
3 tháng
(2025-04-29)
0.95 3.30% 1,045,100 0 0
28.56
31
29.60
6 tháng
(2025-02-03)
1.19 4.16% 2,268,600 -4,000 -0.1
27.71
31
29.60
12 tháng
(2024-08-02)
-0.77 -2.52% 3,759,700 -4,300 -0.1
27.71
31
29.60
24 tháng
(2023-08-08)
9.40 46.29% 8,619,000 -20,100 -0.6
20.21
32.85
29.60
36 tháng
(2022-08-15)
10.95 58.43% 13,823,200 -91,728 -6.9
16.01
32.85
29.60
60 tháng
(2020-08-24)
20.81 233.92% 30,880,180 143,822 -1.0
8.83
32.85
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2011
1.68
39,330 1.65 1.71 1.65 0 0 0
18/07/2011
1.65
1,161 1.71 1.71 1.65 0 0 0
15/07/2011
1.71
21,730 1.78 1.78 1.71 0 0 0
14/07/2011
1.78
23,660 1.71 1.78 1.74 0 0 0
13/07/2011
1.71
31,800 1.74 1.74 1.68 0 0 0
12/07/2011
1.74
23,380 1.81 1.81 1.74 0 0 0
11/07/2011
1.81
51,570 1.78 1.81 1.71 0 0 0
08/07/2011
1.78
3,500 1.78 1.78 1.74 0 0 0
07/07/2011
1.78
2,170 1.74 1.81 1.71 0 0 0
06/07/2011
1.74
2,600 1.74 1.81 1.74 0 1,070 -0.0
05/07/2011
1.74
9,870 1.78 1.84 1.74 0 0 0
04/07/2011
1.78
1,180 1.74 1.81 1.78 0 1,140 -0.0
01/07/2011
1.74
20,200 1.81 1.81 1.74 0 1,250 -0.0
30/06/2011
1.81
41,420 1.84 1.90 1.81 0 0 0
29/06/2011
1.84
50,560 1.90 1.90 1.84 0 0 0
28/06/2011
1.90
24,570 1.90 1.90 1.87 0 0 0
27/06/2011
1.90
21,060 1.84 1.90 1.87 0 0 0
24/06/2011
1.84
8,050 1.84 1.90 1.84 0 0 0
23/06/2011
1.84
19,700 1.87 1.90 1.84 0 5,000 -0.0
22/06/2011
1.87
26,580 1.87 1.96 1.84 9,990 0 0.1
21/06/2011
1.87
13,340 1.87 1.93 1.87 0 0 0
20/06/2011
1.87
43,380 1.96 1.96 1.87 0 0 0
17/06/2011
1.96
22,420 2.05 2.08 1.96 0 0 0
16/06/2011
2.05
60,380 2.05 2.08 1.99 0 0 0
15/06/2011
2.05
145,000 2.11 2.17 2.02 0 0 0
14/06/2011
2.11
95,000 2.02 2.11 2.08 0 0 0
13/06/2011
2.02
28,750 1.93 2.02 2.02 0 0 0
10/06/2011
1.93
28,420 1.84 1.93 1.93 0 0 0
09/06/2011
1.84
105,910 1.78 1.84 1.81 20,010 0 0.1
08/06/2011
1.78
21,520 1.71 1.78 1.71 0 0 0
07/06/2011
1.71
26,750 1.65 1.71 1.68 0 0 0
06/06/2011
1.65
51,610 1.59 1.65 1.56 0 0 0
03/06/2011
1.59
54,040 1.62 1.68 1.59 0 0 0
02/06/2011
1.62
32,810 1.56 1.62 1.59 0 0 0
01/06/2011
1.56
11,290 1.56 1.62 1.56 0 0 0
31/05/2011
1.56
6,270 1.56 1.59 1.56 0 0 0
30/05/2011
1.56
22,510 1.59 1.65 1.56 0 0 0
27/05/2011
1.59
13,980 1.59 1.65 1.59 0 0 0
26/05/2011
1.59
34,080 1.59 1.65 1.53 0 0 0
25/05/2011
1.59
54,040 1.65 1.68 1.59 0 0 0
24/05/2011: Cổ tức tiền mặt tỉ lệ: 3.5%
24/05/2011
1.65
75,610 1.70 1.71 1.62 0 0 0
23/05/2011
1.70
23,440 1.70 1.70 1.67 0 0 0
20/05/2011
1.70
4,250 1.70 1.73 1.70 0 0 0
19/05/2011
1.70
15,330 1.73 1.73 1.70 0 0 0
18/05/2011
1.73
3,630 1.76 1.76 1.70 0 0 0
17/05/2011
1.76
10,060 1.76 1.81 1.70 0 0 0
16/05/2011
1.76
31,200 1.70 1.76 1.70 0 0 0
13/05/2011
1.70
26,140 1.70 1.73 1.70 0 0 0
12/05/2011
1.70
5,940 1.67 1.70 1.67 0 0 0
11/05/2011
1.67
39,830 1.61 1.67 1.61 0 0 0
10/05/2011
1.61
10,100 1.64 1.67 1.61 0 0 0
09/05/2011
1.64
3,320 1.64 1.70 1.64 0 0 0
06/05/2011
1.64
21,490 1.67 1.67 1.64 0 0 0
05/05/2011
1.67
14,090 1.76 1.76 1.67 0 0 0
04/05/2011
1.76
10,700 1.70 1.76 1.67 0 0 0
29/04/2011
1.70
26,210 1.73 1.73 1.70 0 0 0
28/04/2011
1.73
30,930 1.70 1.73 1.70 0 0 0
27/04/2011
1.70
22,680 1.67 1.73 1.67 0 0 0
26/04/2011
1.67
36,140 1.73 1.73 1.67 0 0 0
25/04/2011
1.73
34,630 1.67 1.73 1.64 0 0 0
22/04/2011
1.67
52,100 1.73 1.73 1.67 0 0 0
21/04/2011
1.73
17,760 1.76 1.79 1.73 0 0 0
20/04/2011
1.76
16,760 1.79 1.84 1.73 0 0 0
19/04/2011
1.79
16,290 1.81 1.81 1.79 0 0 0
18/04/2011
1.81
3,657 1.90 1.90 1.81 0 0 0
15/04/2011
1.90
44,600 1.90 1.90 1.90 0 0 0
14/04/2011
1.90
54,000 1.90 1.90 1.81 0 0 0
13/04/2011
1.90
26,210 1.93 1.93 1.87 0 0 0
08/04/2011
1.93
17,510 1.93 1.93 1.90 0 0 0
07/04/2011
1.93
2,420 1.90 1.93 1.90 0 0 0
06/04/2011
1.90
9,570 1.90 1.93 1.90 0 0 0
05/04/2011
1.90
39,690 1.99 1.99 1.90 0 0 0
04/04/2011
1.99
10 1.99 1.99 1.99 0 0 0
01/04/2011
1.99
9,320 1.99 1.99 1.90 0 0 0
31/03/2011
1.99
2,880 1.96 2.02 1.96 0 0 0
30/03/2011
1.96
2,600 1.96 1.99 1.87 0 0 0
29/03/2011
1.96
4,260 1.96 1.99 1.96 0 0 0
28/03/2011
1.96
11,690 2.02 2.02 1.96 0 0 0
25/03/2011
2.02
10,580 2.02 2.02 1.96 0 0 0
24/03/2011
2.02
4,060 2.02 2.02 1.99 0 0 0
23/03/2011
2.02
2,030 1.99 2.02 1.99 0 0 0
22/03/2011
1.99
19,910 1.99 2.02 1.99 0 0 0
21/03/2011
1.99
12,110 2.02 2.02 1.99 0 0 0
18/03/2011
2.02
11,310 2.02 2.02 1.99 0 0 0
17/03/2011
2.02
13,290 1.99 2.07 1.96 0 0 0
16/03/2011
1.99
19,700 1.96 1.99 1.96 0 0 0
15/03/2011
1.96
12,330 1.99 2.02 1.96 0 0 0
14/03/2011
1.99
5,210 2.07 2.10 1.99 0 0 0
11/03/2011
2.07
3,260 2.04 2.10 2.04 0 0 0
10/03/2011
2.04
12,610 2.02 2.07 1.96 0 0 0
09/03/2011
2.02
8,190 1.96 2.02 1.96 0 0 0
08/03/2011
1.96
40,740 2.02 2.04 1.96 0 0 0
07/03/2011
2.02
3,400 2.02 2.07 1.99 0 0 0
04/03/2011
2.02
20,730 1.99 2.04 1.99 0 0 0
03/03/2011
1.99
52,230 2.07 2.07 1.99 0 0 0
02/03/2011
2.07
56,590 2.16 2.16 2.07 0 0 0
01/03/2011
2.16
20,110 2.19 2.19 2.16 0 0 0
28/02/2011
2.19
9,810 2.22 2.25 2.16 0 0 0
25/02/2011
2.22
15,940 2.16 2.25 2.13 0 0 0
24/02/2011
2.16
20,100 2.16 2.19 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |