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)
18/04/2023
21.09
 1,400 21.22 21.22 20.66 0 0 0
17/04/2023
21.22
 300 21.18 22.25 21.22 0 0 0
14/04/2023
21.18
 3,700 21.01 21.18 20.92 0 0 0
13/04/2023
21.01
 5,300 21.01 21.09 20.88 0 0 0
12/04/2023
21.01
 11,900 21.01 21.05 20.84 0 0 0
11/04/2023
21.01
 10,400 21.01 21.01 20.84 0 0 0
10/04/2023
21.01
 37,800 20.79 21.05 21.01 0 0 0
07/04/2023
20.79
 6,400 21.18 21.18 20.66 0 0 0
06/04/2023
21.18
 7,500 21.05 21.18 20.84 0 0 0
05/04/2023
21.05
 18,200 21.01 21.18 20.92 0 0 0
04/04/2023
21.01
 20,100 21.22 21.26 20.75 0 0 0
03/04/2023
21.22
 6,100 21.01 21.22 20.58 0 0 0
31/03/2023
21.01
 9,400 21.01 21.09 20.24 0 0 0
30/03/2023
21.01
 9,200 21.35 21.35 21.01 0 0 0
29/03/2023
21.35
 16,400 21.05 21.35 20.88 0 0 0
28/03/2023
21.05
 14,100 21.18 21.18 21.01 0 0 0
27/03/2023
21.18
 10,500 21.35 21.35 20.62 0 0 0
24/03/2023
21.35
 21,200 21.35 21.44 21.09 0 0 0
23/03/2023
21.35
 7,300 21.44 21.44 21.09 0 0 0
22/03/2023
21.44
 8,000 21.44 21.56 20.96 0 0 0
21/03/2023
21.44
 800 21.52 21.61 21.26 0 0 -0.0
20/03/2023
21.52
 3,400 21.44 21.52 21.44 0 0 -0.0
17/03/2023
21.44
 24,700 22.16 22.16 21.44 0 0 -0.0
16/03/2023
22.16
 4,100 21.44 22.59 22.16 0 0 -0.0
15/03/2023
21.44
 14,600 21.26 21.44 21.01 0 0 -0.0
14/03/2023
21.26
 38,000 21.01 21.26 20.96 0 0 -0.0
13/03/2023
21.01
 500 21.39 21.39 21.01 0 0 -0.0
10/03/2023
21.39
 24,700 21.26 21.39 21.01 0 0 -0.0
09/03/2023
21.26
 600 21.31 22.64 20.92 0 0 -0.0
08/03/2023
21.31
 4,100 21.14 21.31 21.01 0 0 -0.0
07/03/2023
21.14
 2,000 21.26 21.26 21.01 0 0 -0.0
06/03/2023
21.26
 3,200 21.44 21.44 21.26 0 0 -0.0
03/03/2023
21.44
 17,600 22.04 22.04 21.09 0 0 -0.0
02/03/2023
22.04
 6,200 22.16 22.16 20.66 0 0 -0.0
01/03/2023
22.16
 1,200 21.44 22.16 21.44 0 0 -0.0
28/02/2023
21.44
 16,300 22.12 22.12 21.09 0 0 -0.0
27/02/2023
22.12
 1,600 22.34 22.34 22.12 0 0 -0.0
24/02/2023
22.34
 23,600 20.88 22.34 20.66 0 0 -0.0
23/02/2023
20.88
 40,600 20.88 20.88 20.79 0 0 -0.0
22/02/2023
20.88
 7,300 20.88 20.88 20.88 0 0 -0.0
21/02/2023
20.88
 3,000 21.01 21.01 20.75 0 0 -0.0
20/02/2023
21.01
 1,300 21.01 21.01 20.58 0 0 -0.0
17/02/2023
21.01
 1,300 20.79 21.69 20.92 0 0 -0.0
16/02/2023
20.79
 3,300 20.66 20.84 20.15 0 0 -0.0
15/02/2023
20.66
 400 20.45 20.66 20.45 0 0 -0.0
14/02/2023
20.45
 7,000 20.41 20.54 20.41 0 0 -0.0
13/02/2023
20.41
 28,100 20.58 20.92 20.41 0 0 -0.0
10/02/2023
20.58
 6,300 20.66 20.66 20.54 0 0 -0.0
09/02/2023
20.66
 7,900 20.66 20.96 20.66 0 0 -0.0
08/02/2023
20.66
 10,500 20.66 20.66 20.41 0 0 -0.0
07/02/2023
20.66
 11,500 20.79 20.84 20.62 0 0 -0.0
06/02/2023
20.79
 300 20.84 20.84 20.79 0 0 -0.0
03/02/2023
20.84
 2,400 20.84 20.84 20.84 0 0 -0.0
02/02/2023
20.84
 15,000 20.96 20.96 20.58 0 0 -0.0
01/02/2023
20.96
 22,100 20.92 20.96 20.02 0 0 -0.0
31/01/2023
20.92
 16,300 21.35 21.35 20.58 0 0 -0.0
30/01/2023
21.35
 9,400 21.35 21.35 21.01 0 0 -0.0
27/01/2023
21.35
 7,000 20.49 21.35 19.98 0 0 -0.0
19/01/2023
20.49
 13,100 20.45 20.58 20.19 0 0 -0.0
18/01/2023
20.45
 49,100 20.06 20.45 19.72 0 0 -0.0
17/01/2023
20.06
 29,700 19.98 20.15 19.94 0 0 -0.0
16/01/2023
19.98
 8,800 19.59 20.11 19.29 0 0 -0.0
13/01/2023
19.59
 42,800 20.49 20.58 19.29 0 0 -0.0
12/01/2023
20.49
 10,200 20.49 20.49 19.94 0 0 -0.0
11/01/2023
20.49
 2,700 20.41 20.49 19.81 0 0 -0.0
10/01/2023
20.41
 10,500 20.32 20.41 19.59 0 0 -0.0
09/01/2023
20.32
 6,000 20.06 20.32 19.72 0 0 -0.0
06/01/2023
20.06
 4,200 20.06 21.18 19.55 0 0 -0.0
05/01/2023
20.06
 13,300 19.64 20.06 19.38 0 800 -0.0
04/01/2023
19.64
 23,200 19.64 19.72 19.64 0 0 -0.0
03/01/2023
19.64
 62,500 19.51 19.81 19.42 0 0 -0.0
30/12/2022
19.51
 16,700 19.55 19.55 18.86 0 0 -0.0
29/12/2022
19.55
 3,900 19.21 19.55 19.21 0 0 -0.0
28/12/2022
19.21
 5,900 19.29 19.29 19.12 0 0 -0.0
27/12/2022
19.29
 36,000 19.21 19.72 18.91 0 0 -0.0
26/12/2022
19.21
 11,600 19.29 19.29 18.86 0 0 -0.0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2022
19.29
 8,400 18.99 19.76 18.01 0 0 -0.0
22/12/2022
18.99
 63,300 18.99 19.40 18.91 0 0 -0.0
21/12/2022
18.99
 29,000 18.91 18.99 18.83 0 0 -0.0
20/12/2022
18.91
 20,500 19.28 19.28 18.87 0 0 -0.0
19/12/2022
19.28
 23,500 18.75 19.36 18.83 0 0 -0.0
16/12/2022
18.75
 27,300 18.54 18.75 18.54 0 0 -0.0
15/12/2022
18.54
 10,800 18.46 18.66 18.46 0 0 -0.0
14/12/2022
18.46
 9,800 18.42 18.46 18.38 0 0 -0.0
13/12/2022
18.42
 18,500 18.38 18.42 18.05 0 0 -0.0
12/12/2022
18.38
 48,600 18.38 18.62 18.17 0 0 -0.0
09/12/2022
18.38
 59,600 18.34 18.38 18.05 0 0 -0.0
08/12/2022
18.34
 34,900 18.29 18.38 18.05 0 0 -0.0
07/12/2022
18.29
 32,700 18.29 18.38 18.05 0 0 -0.0
06/12/2022
18.29
 34,600 18.25 18.29 17.64 0 0 -0.0
05/12/2022
18.25
 54,500 18.25 18.62 17.93 0 1,308 -0.0
02/12/2022
18.25
 33,000 18.34 18.66 17.72 0 500 -0.0
01/12/2022
18.34
 27,400 18.38 18.62 17.88 0 0 -0.0
30/11/2022
18.38
 27,000 18.71 18.71 17.76 0 500 -0.0
29/11/2022
18.71
 26,400 18.87 19.20 18.54 0 0 -0.0
28/11/2022
18.87
 9,000 18.79 19.24 18.66 0 0 -0.0
25/11/2022
18.79
 59,800 18.54 18.87 18.46 0 0 -0.0
24/11/2022
18.54
 8,800 18.95 19.20 18.54 0 0 -0.0
23/11/2022
18.95
 10,700 19.61 19.61 18.29 0 0 -0.0
22/11/2022
19.61
 57,600 20.18 20.18 18.79 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |