CTCP Sông Ba (sba)

30.25
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
(2024-08-20) 		-1.15 -3.66% 294,800 0 0
30.25
31.70
30.25
2 tháng
(2024-07-22) 		-2.25 -6.92% 720,800 0 0
30.25
32.85
30.25
3 tháng
(2024-06-21) 		-2.15 -6.64% 1,036,400 0 0
30.25
34.50
30.25
6 tháng
(2024-03-25) 		-0.17 -0.55% 2,280,200 0 0
29.26
34.50
30.25
12 tháng
(2023-09-25) 		8.88 41.55% 4,711,300 -15,800 -0.5
21.37
34.50
30.25
24 tháng
(2022-09-30) 		9.90 48.68% 9,752,800 -50,558 -3.3
16.82
34.50
30.25
36 tháng
(2021-10-05) 		16.44 119% 16,239,700 15,972 -3.0
13.67
34.50
30.25
60 tháng
(2019-10-16) 		21.03 228.24% 31,940,100 141,642 -0.9
8.27
34.50
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
21.90
 69,600 21.90 22.56 20.51 0 0 -0.1
16/09/2022
21.90
 93,500 21.74 22.56 21.33 500 5,500 -0.1
15/09/2022
21.74
 36,900 20.43 21.74 20.43 0 0 -0.0
14/09/2022
20.43
 6,400 20.18 20.43 19.57 0 0 -0.0
13/09/2022
20.18
 45,700 20.10 20.18 19.89 0 250 -0.0
12/09/2022
20.10
 7,800 20.26 20.26 19.94 0 20 -0.6
09/09/2022
20.26
 8,900 20.35 20.35 19.36 0 0 -0.6
08/09/2022
20.35
 97,700 19.20 20.35 19.20 0 22,300 -0.6
07/09/2022
19.20
 1,600 19.12 19.20 19.20 0 400 -0.0
06/09/2022
19.12
 14,700 19.69 19.69 19.12 0 5,600 -0.1
05/09/2022
19.69
 6,200 20.10 20.10 19.36 0 1,800 -0.0
31/08/2022
20.10
 11,000 19.12 20.10 19.28 0 0 -0.0
30/08/2022
19.12
 1,900 19.20 19.20 19.12 0 0 -0.0
29/08/2022
19.20
 50,900 19.20 19.20 19.20 0 0 -0.0
26/08/2022
19.20
 9,700 19.44 19.69 19.20 0 0 -0.0
25/08/2022
19.44
 10,200 19.44 19.44 18.95 0 0 -0.0
24/08/2022
19.44
 3,100 19.69 19.69 19.44 0 0 -0.0
23/08/2022
19.69
 27,700 19.69 19.81 19.28 0 0 -0.0
22/08/2022
19.69
 10,600 19.28 19.69 19.20 0 0 -0.0
19/08/2022
19.28
 11,900 18.99 19.28 18.71 0 0 -0.0
18/08/2022
18.99
 9,100 18.99 19.07 18.99 0 0 -0.0
17/08/2022
18.99
 22,500 19.28 19.28 18.62 0 1,000 -0.0
16/08/2022
19.28
 4,100 19.69 19.69 19.28 0 500 -0.0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2022
19.69
 24,900 19.28 19.69 18.99 0 0 -0.0
12/08/2022
19.28
 55,400 18.59 19.28 18.12 1,000 2,800 -0.0
11/08/2022
18.59
 78,900 18.51 18.62 18.51 0 2,800 -0.1
10/08/2022
18.51
 44,600 18.51 18.55 18.39 3,400 0 0.1
09/08/2022
18.51
 36,500 18.43 18.55 18.35 5,400 0 0.1
08/08/2022
18.43
 128,800 18.01 18.43 18.05 5,800 0 0.1
05/08/2022
18.01
 45,000 18.01 18.05 17.89 8,400 0 0.2
04/08/2022
18.01
 18,800 17.85 18.01 17.85 4,800 0 0.1
03/08/2022
17.85
 21,600 17.81 17.85 17.74 0 1,300 -0.0
02/08/2022
17.81
 26,400 17.97 17.97 17.81 6,200 0 0.1
01/08/2022
17.97
 3,900 17.78 17.97 17.74 1,000 0 0.0
29/07/2022
17.78
 9,500 18.01 18.05 17.74 0 0 0.0
28/07/2022
18.01
 19,900 17.74 18.01 17.74 0 0 0.0
27/07/2022
17.74
 58,600 17.58 17.74 17.58 0 0 0.0
26/07/2022
17.58
 17,100 18.08 18.08 17.58 0 0 0.0
25/07/2022
18.08
 27,800 18.08 19.05 18.08 1,500 0 0.0
22/07/2022
18.08
 17,800 18.05 18.08 17.78 0 0 -0.0
21/07/2022
18.05
 27,000 17.43 18.05 17.58 0 0 -0.0
20/07/2022
17.43
 49,500 17.43 17.66 17.43 0 0 -0.0
19/07/2022
17.43
 1,400 17.43 17.58 17.35 0 0 -0.0
18/07/2022
17.43
 5,200 17.12 17.43 17.16 0 0 -0.0
15/07/2022
17.12
 19,800 17.04 17.43 17.04 0 0 -0.0
14/07/2022
17.04
 23,700 17.54 17.54 17.04 0 1,000 -0.0
13/07/2022
17.54
 103,700 17.58 17.74 17.54 0 0 0.0
12/07/2022
17.58
 29,600 17.51 17.58 17.51 0 0 0.0
11/07/2022
17.51
 11,200 17.62 17.62 17.35 0 0 0.0
08/07/2022
17.62
 11,900 17.12 17.62 17.35 0 0 0.0
07/07/2022
17.12
 67,400 17.04 17.12 16.97 0 0 0.0
06/07/2022
17.04
 31,800 17.51 17.51 16.73 500 0 0.0
05/07/2022
17.51
 91,200 17.27 17.51 17.00 0 1,300 -0.0
04/07/2022
17.27
 42,000 16.89 17.43 16.58 0 0 0
01/07/2022
16.89
 28,600 16.81 16.89 16.35 0 0 -0.0
30/06/2022
16.81
 18,400 16.43 16.81 16.27 0 0 -0.0
29/06/2022
16.43
 21,000 16.19 16.43 15.73 0 0 0
28/06/2022
16.19
 21,900 15.96 16.19 15.96 0 0 -0.0
27/06/2022
15.96
 21,500 15.89 16.08 15.89 0 0 -0.0
24/06/2022
15.89
 4,100 15.89 15.89 15.81 0 0 -0.0
23/06/2022
15.89
 17,000 15.81 15.89 15.77 0 0 -0.0
22/06/2022
15.81
 24,100 15.85 15.89 15.81 0 700 -0.0
21/06/2022
15.85
 11,400 16.12 16.12 15.85 0 0 0.0
20/06/2022
16.12
 35,100 16.12 16.19 15.89 0 0 0
17/06/2022
16.12
 28,800 16.12 16.12 15.77 0 0 0.0
16/06/2022
16.12
 4,700 15.81 16.12 16.00 0 0 0.0
15/06/2022
15.81
 30,800 16.43 16.43 15.73 0 0 0.0
14/06/2022
16.43
 16,600 16.35 16.46 15.69 0 0 0.0
13/06/2022
16.35
 46,000 16.27 16.35 15.89 200 0 0.0
10/06/2022
16.27
 40,900 16.73 16.81 16.27 0 0 0.0
09/06/2022
16.73
 21,500 16.70 16.97 16.70 500 0 0.0
08/06/2022
16.70
 29,200 16.50 17.35 16.50 0 0 -0.0
07/06/2022
16.50
 60,200 16.31 16.50 16.19 0 0 -0.0
06/06/2022
16.31
 35,400 16.23 16.31 16.23 0 0 0
03/06/2022
16.23
 2,100 16.00 16.35 16.04 0 0 -0.0
02/06/2022
16.00
 48,700 16.43 16.43 15.96 0 2,200 -0.0
01/06/2022
16.43
 10,900 16.12 16.43 16.12 0 0 0.3
31/05/2022
16.12
 63,000 16.12 16.19 15.89 0 0 0.3
30/05/2022
16.12
 187,700 15.89 16.89 15.92 0 0 0.3
27/05/2022
15.89
 16,700 15.73 15.89 15.81 0 0 0.3
26/05/2022
15.73
 12,500 15.89 16.04 15.65 0 0 0.3
25/05/2022
15.89
 34,700 15.69 15.96 15.65 16,200 0 0.3
24/05/2022
15.69
 56,700 15.69 15.69 15.69 0 0 0.0
23/05/2022
15.69
 93,600 15.69 15.81 15.69 0 0 0.0
20/05/2022
15.69
 23,400 15.62 15.69 15.62 2,200 0 0.0
19/05/2022
15.62
 36,200 15.69 15.73 15.62 0 0 0
18/05/2022
15.69
 6,700 15.85 15.89 15.65 0 0 0
17/05/2022
15.85
 23,000 15.46 15.89 15.50 0 0 0
16/05/2022
15.46
 14,500 15.58 15.73 15.42 0 0 0
13/05/2022
15.58
 53,800 15.85 15.85 15.58 0 0 0
12/05/2022
15.85
 42,600 15.85 15.89 15.58 0 0 0
11/05/2022
15.85
 12,600 15.81 15.85 15.58 0 0 0
10/05/2022
15.81
 12,200 15.89 15.89 15.58 0 0 0
09/05/2022
15.89
 65,300 15.81 15.89 15.58 0 0 0
06/05/2022
15.81
 27,100 15.77 15.89 15.81 0 0 0
05/05/2022
15.77
 8,900 15.89 15.89 15.73 0 0 0
04/05/2022
15.89
 37,100 15.89 16.04 15.89 0 1,200 -0.0
29/04/2022
15.89
 60,700 15.89 15.96 15.73 0 0 0
28/04/2022
15.89
 0 15.89 15.89 15.89 0 0 0
27/04/2022
15.89
 25,100 15.58 15.89 15.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |