CTCP Sông Ba (sba)

30.45
0
(0%)
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
(2024-10-22) 		-0.10 -0.33% 303,500 -300 -0.0
29.70
30.80
30.45
2 tháng
(2024-09-23) 		0.25 0.83% 541,700 -300 -0.0
29.70
31
30.45
3 tháng
(2024-08-23) 		-1.15 -3.64% 821,000 -300 -0.0
29.70
31.70
30.45
6 tháng
(2024-05-27) 		-0.94 -2.98% 2,200,000 -300 -0.0
29.70
34.50
30.45
12 tháng
(2023-11-27) 		6.26 25.90% 4,234,400 -16,100 -0.5
23.08
34.50
30.45
24 tháng
(2022-12-02) 		12.20 66.81% 8,952,100 -48,108 -2.8
18.25
34.50
30.45
36 tháng
(2021-12-07) 		15.37 101.97% 15,057,000 16,772 -3.0
14.73
34.50
30.45
60 tháng
(2019-12-18) 		20.98 221.60% 31,596,620 141,452 -1.0
8.27
34.50
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
21.32
 31,500 21.28 21.37 21.23 0 0 0
11/09/2023
21.28
 19,500 21.32 21.46 21.23 0 0 0
08/09/2023
21.32
 36,100 21.32 21.51 21.32 0 0 0
07/09/2023
21.32
 1,500 21.46 21.51 21.32 0 0 0
06/09/2023
21.46
 8,800 21.51 21.65 21.42 0 0 0
05/09/2023
21.51
 14,800 21.42 21.51 21.42 0 0 0
31/08/2023
21.42
 3,300 21.42 21.42 21.42 0 0 0
30/08/2023
21.42
 1,800 21.65 21.65 21.32 0 0 0
29/08/2023
21.65
 30,900 21.55 21.65 21.42 0 0 0
28/08/2023
21.55
 8,100 21.55 21.55 21.37 0 0 0
25/08/2023
21.55
 46,700 21.42 21.69 21.23 0 0 0
24/08/2023
21.42
 5,100 21.32 21.51 21.23 0 0 0
23/08/2023
21.32
 29,100 21.42 21.42 21.05 0 0 0
22/08/2023
21.42
 9,700 21.46 21.46 21.23 0 0 0
21/08/2023
21.46
 15,000 21.23 21.46 21.23 0 0 0
18/08/2023
21.23
 24,000 21.51 21.51 21.23 0 0 0
17/08/2023
21.51
 1,300 21.60 21.60 21.46 0 0 0
16/08/2023
21.60
 3,800 21.55 21.60 21.55 0 0 0
15/08/2023
21.55
 1,600 21.60 21.60 21.51 0 0 0
14/08/2023
21.60
 13,600 21.32 21.60 21.37 0 0 0
11/08/2023
21.32
 5,600 21.28 21.46 21.32 0 0 0
10/08/2023
21.28
 29,700 21.37 21.51 21.28 0 0 0
09/08/2023
21.37
 20,800 21.32 21.51 21.32 0 0 0
08/08/2023
21.32
 70,500 21.51 21.60 21.23 0 0 0
07/08/2023
21.51
 51,600 21.60 21.60 21.28 0 0 0
04/08/2023
21.60
 19,800 21.60 21.60 21.23 0 0 0
03/08/2023
21.60
 31,500 21.60 21.60 21.28 0 0 0
02/08/2023
21.60
 21,500 21.51 21.60 21.37 0 0 0
01/08/2023
21.51
 65,800 21.51 21.51 21.37 0 0 0
31/07/2023
21.51
 34,300 21.42 21.51 21.32 0 0 0
28/07/2023
21.42
 18,300 21.28 21.46 21.23 0 0 0
27/07/2023
21.28
 29,800 21.42 21.42 21.28 0 10,000 -0.2
26/07/2023
21.42
 48,100 21.37 21.42 21.32 0 0 0
25/07/2023
21.37
 24,000 21.55 21.55 21.32 0 0 0
24/07/2023
21.55
 28,500 21.51 21.55 21.23 0 0 0
21/07/2023
21.51
 50,200 21.51 21.55 21.37 0 0 0
20/07/2023
21.51
 15,700 21.42 21.60 21.23 0 0 0
19/07/2023
21.42
 118,300 21.51 21.51 21.32 0 0 0
18/07/2023
21.51
 45,300 21.51 21.55 21.51 0 0 0
17/07/2023
21.51
 14,400 21.32 21.55 21.51 0 0 0
14/07/2023
21.32
 14,800 21.42 21.42 21.28 0 0 0
13/07/2023
21.42
 32,000 21.42 21.42 21.23 0 0 0
12/07/2023
21.42
 2,200 21.42 21.46 21.42 0 0 0
11/07/2023
21.42
 21,700 21.42 21.42 21.37 0 0 0
10/07/2023
21.42
 18,300 21.46 21.51 21.23 0 0 0
07/07/2023
21.46
 5,200 21.46 21.46 21.46 0 0 0
06/07/2023
21.46
 1,600 21.46 21.51 21.46 0 0 0
05/07/2023
21.46
 26,700 21.51 21.51 21.32 0 0 0
04/07/2023
21.51
 9,200 21.42 21.51 21.42 0 0 0
03/07/2023
21.42
 18,800 21.23 21.42 21.14 0 0 0
30/06/2023
21.23
 7,400 21.32 21.46 21.23 0 0 0
29/06/2023
21.32
 23,600 21.55 21.55 21.23 0 0 0
28/06/2023
21.55
 27,000 21.55 21.69 21.42 0 0 0
27/06/2023
21.55
 1,200 21.42 21.55 21.32 0 0 0
26/06/2023
21.42
 28,200 21.42 21.69 21.42 0 0 0
23/06/2023
21.42
 7,700 21.51 21.51 21.42 0 0 0
22/06/2023
21.51
 15,300 21.51 21.51 21.42 0 0 0
21/06/2023
21.51
 39,500 21.46 21.51 21.23 0 0 0
20/06/2023
21.46
 23,000 21.51 21.51 21.23 0 0 0
19/06/2023
21.51
 11,400 21.60 21.60 21.51 0 0 0
16/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
16/06/2023
21.60
 18,900 21.69 21.69 21.46 0 0 0
15/06/2023
21.69
 26,500 21.74 21.82 21.69 0 2,600 -0.1
14/06/2023
21.74
 22,200 21.74 21.78 21.69 0 5,000 -0.1
13/06/2023
21.74
 28,300 21.74 21.78 21.65 0 0 0
12/06/2023
21.74
 11,200 21.74 21.78 21.61 0 1,100 -0.0
09/06/2023
21.74
 8,400 21.74 21.78 21.69 0 6,500 -0.2
08/06/2023
21.74
 52,300 21.69 21.82 21.69 0 1,200 -0.0
07/06/2023
21.69
 8,200 21.69 21.74 21.61 0 3,000 -0.1
06/06/2023
21.69
 2,100 21.82 21.82 21.69 0 0 0
05/06/2023
21.82
 8,200 21.52 21.82 21.31 0 0 0
02/06/2023
21.52
 13,600 21.52 21.56 21.31 0 0 0
01/06/2023
21.52
 30,900 21.48 21.78 21.48 0 0 0
31/05/2023
21.48
 32,000 21.44 21.56 20.24 0 0 0
30/05/2023
21.44
 5,100 21.44 21.44 21.35 0 0 0
29/05/2023
21.44
 30,400 20.92 21.86 21.01 0 0 0
26/05/2023
20.92
 13,000 20.92 20.92 20.84 0 0 0
25/05/2023
20.92
 34,000 20.88 20.92 20.75 0 0 0
24/05/2023
20.88
 300 20.96 20.96 20.66 0 0 0
23/05/2023
20.96
 41,500 20.88 20.96 20.24 0 0 0
22/05/2023
20.88
 15,900 20.75 20.92 20.84 0 0 0
19/05/2023
20.75
 3,700 20.71 20.84 20.71 0 0 0
18/05/2023
20.71
 8,300 20.71 20.79 20.71 0 0 0
17/05/2023
20.71
 88,300 21.01 21.01 20.15 0 0 0
16/05/2023
21.01
 2,300 20.84 21.01 20.58 0 0 0
15/05/2023
20.84
 6,600 20.84 20.84 20.84 0 0 0
12/05/2023
20.84
 2,700 20.92 20.92 20.75 0 0 0
11/05/2023
20.92
 27,700 20.88 20.92 20.75 0 0 0
10/05/2023
20.88
 20,600 20.92 20.92 20.54 0 0 0
09/05/2023
20.92
 17,700 20.92 20.92 19.72 0 0 0
08/05/2023
20.92
 4,200 20.66 20.92 20.66 0 0 0
05/05/2023
20.66
 11,700 20.92 21.09 20.28 0 0 0
04/05/2023
20.92
 9,700 20.88 21.09 20.75 0 0 0
28/04/2023
20.88
 2,400 20.96 21.09 20.58 0 0 0
27/04/2023
20.96
 32,600 20.96 21.14 20.75 0 0 0
26/04/2023
20.96
 1,000 21.05 21.14 19.59 0 0 0
25/04/2023
21.05
 0 21.05 21.05 21.05 0 0 0
24/04/2023
21.05
 26,800 20.92 21.09 20.58 0 0 0
21/04/2023
20.92
 4,100 20.88 21.22 20.15 0 0 0
20/04/2023
20.88
 3,700 21.14 21.14 20.84 0 0 0
19/04/2023
21.14
 6,800 21.09 21.14 21.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |