CTCP Sông Ba (sba)

30.75
0.50
(1.65%)
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)
26/04/2022
15.58
 32,700 15.58 15.65 15.35 0 0 0
25/04/2022
15.58
 13,400 15.89 16.19 15.58 5,500 0 0.1
22/04/2022
15.89
 37,500 15.89 15.89 15.73 0 0 0
21/04/2022
15.89
 26,600 16.12 16.12 15.73 0 0 0
20/04/2022
16.12
 9,200 16.16 16.16 16.04 0 0 0
19/04/2022
16.16
 14,700 16.04 16.19 15.92 0 0 0
18/04/2022
16.04
 17,000 15.96 16.12 15.96 0 0 0
15/04/2022
15.96
 18,500 15.81 15.96 15.73 0 0 0
14/04/2022
15.81
 15,200 15.73 16.19 15.65 0 0 0
13/04/2022
15.73
 16,400 15.65 15.73 15.12 0 0 0
12/04/2022
15.65
 26,800 15.65 15.65 15.58 0 0 0
08/04/2022
15.65
 31,800 16.19 16.35 15.42 0 0 0
07/04/2022
16.19
 3,700 16.19 16.19 16.19 1,000 0 0.0
06/04/2022
16.19
 5,400 16.43 16.43 16.19 0 0 0
05/04/2022
16.43
 2,900 16.35 16.43 16.35 0 0 0
04/04/2022
16.35
 17,900 16.27 16.50 16.27 0 1,100 -0.0
01/04/2022
16.27
 43,400 16.08 16.35 16.08 0 0 0
31/03/2022
16.08
 40,900 15.50 16.08 15.69 0 0 0
30/03/2022
15.50
 23,300 15.38 15.54 15.38 0 0 0
29/03/2022
15.38
 12,300 15.31 15.42 15.12 0 0 0
28/03/2022
15.31
 4,100 15.35 15.35 15.31 0 0 0
25/03/2022
15.35
 22,300 15.35 15.35 15.35 0 0 0
24/03/2022
15.35
 1,100 15.27 15.35 15.35 0 0 0
23/03/2022
15.27
 20,300 15.35 15.42 15.27 0 0 0
22/03/2022
15.35
 28,500 15.31 15.35 15.31 0 0 0
21/03/2022
15.31
 3,100 15.27 15.38 15.27 0 0 0
18/03/2022
15.27
 8,200 15.27 15.35 15.27 0 0 0
17/03/2022
15.27
 18,700 15.23 15.31 15.19 0 0 0
16/03/2022
15.23
 2,600 15.12 15.23 15.15 0 0 0
15/03/2022
15.12
 900 15.42 15.42 15.12 0 0 0
14/03/2022
15.42
 6,000 15.58 15.58 14.96 0 0 0
11/03/2022
15.58
 600 15.58 15.58 15.54 0 0 0
10/03/2022
15.58
 32,100 15.35 15.58 15.27 0 0 0
09/03/2022
15.35
 11,500 15.35 15.35 15.27 0 0 0
08/03/2022
15.35
 3,000 15.35 15.42 15.35 0 0 0
07/03/2022
15.35
 20,600 15.31 15.35 15.15 0 0 0
04/03/2022
15.31
 17,000 15.31 15.38 15.27 0 0 0
03/03/2022
15.31
 20,700 15.19 15.35 15.23 0 0 0
02/03/2022
15.19
 31,100 15.27 15.35 15.19 0 0 0
01/03/2022
15.27
 21,900 15.19 15.27 15.12 0 0 0
28/02/2022
15.19
 0 15.19 15.19 15.19 0 0 0
25/02/2022
15.19
 17,100 15.19 15.27 15.19 5,000 0 0.1
24/02/2022
15.19
 44,700 15.27 15.27 15.12 0 0 0
23/02/2022
15.27
 17,400 15.35 15.35 15.12 0 0 0
22/02/2022
15.35
 33,700 15.15 15.38 15.15 0 0 0
21/02/2022
15.15
 6,300 15.04 15.42 15.12 5,000 0 0.1
18/02/2022
15.04
 5,600 15.19 15.19 14.96 0 0 0
17/02/2022
15.19
 1,800 15.19 15.19 15.08 0 0 0
16/02/2022
15.19
 11,900 15.12 15.19 15.12 0 0 0
15/02/2022
15.12
 2,100 15.35 15.42 15.12 0 0 0
14/02/2022
15.35
 39,700 15.15 15.35 15.04 0 0 0
11/02/2022
15.15
 300 15.04 15.15 15.15 0 0 0
10/02/2022
15.04
 12,900 15.04 15.27 15.04 0 0 0
09/02/2022
15.04
 7,600 15.00 15.19 15.00 0 0 0
08/02/2022
15.00
 1,300 15.00 15.08 15.00 0 0 0
07/02/2022
15.00
 400 15.12 15.12 14.96 0 0 0
28/01/2022
15.12
 24,600 14.81 15.12 14.88 0 0 0
27/01/2022
14.81
 11,000 14.96 14.96 14.65 0 0 0
26/01/2022
14.96
 3,800 14.96 14.96 14.96 0 0 0
25/01/2022
14.96
 23,700 14.81 14.96 14.77 0 0 0
24/01/2022
14.81
 15,500 14.88 14.88 14.77 0 0 0
21/01/2022
14.88
 26,600 14.81 14.88 14.77 0 0 0
20/01/2022
14.81
 10,600 14.77 14.88 14.77 0 0 0
19/01/2022
14.77
 13,800 14.73 14.81 14.73 0 0 0
18/01/2022
14.73
 1,000 14.88 14.88 14.65 0 0 0
17/01/2022
14.88
 9,800 14.88 14.88 14.81 10,500 0 0.2
14/01/2022
14.88
 5,300 14.96 14.96 14.81 0 0 0
13/01/2022
14.96
 2,300 14.96 14.96 14.88 0 0 0
12/01/2022
14.96
 14,400 14.96 14.96 14.58 5,900 0 0.1
11/01/2022
14.96
 8,000 14.88 14.96 14.73 0 0 0
10/01/2022
14.88
 12,400 14.88 15.04 14.88 0 0 0
07/01/2022
14.88
 10,300 14.88 14.92 14.88 0 0 0
06/01/2022
14.88
 30,600 15.00 15.00 14.85 0 0 0
05/01/2022
15.00
 8,400 15.04 15.04 14.92 0 0 0
04/01/2022
15.04
 14,600 15.00 15.04 14.04 0 0 0
31/12/2021
15.00
 4,500 14.85 15.00 14.81 0 0 0
30/12/2021
14.85
 19,100 14.77 14.85 14.81 0 0 0
29/12/2021
14.77
 12,400 14.88 14.88 14.65 0 0 0
28/12/2021
14.88
 4,100 14.92 14.96 14.88 0 0 0
27/12/2021
14.92
 23,500 14.88 14.92 14.73 0 0 0
24/12/2021
14.88
 8,400 15.04 15.04 14.88 0 0 0
23/12/2021
15.04
 8,800 15.35 15.35 14.88 0 0 0
22/12/2021
15.35
 24,700 15.38 15.38 14.81 0 0 0
21/12/2021
15.38
 22,200 14.96 15.38 14.96 0 0 0
20/12/2021
14.96
 5,500 15.00 15.00 14.81 0 0 0
17/12/2021
15.00
 7,300 15.04 15.04 14.96 0 0 0
16/12/2021
15.04
 11,400 15.23 15.31 15.04 0 0 0
15/12/2021
15.23
 29,900 15.27 15.27 15.19 0 0 0
14/12/2021
15.27
 23,100 15.35 15.35 15.23 9,400 100 0.2
13/12/2021
15.35
 22,700 15.04 15.35 14.73 18,300 0 0.4
10/12/2021
15.04
 6,500 14.96 15.04 14.81 1,300 0 0.0
09/12/2021
14.96
 11,000 14.96 15.04 14.58 0 0 0
08/12/2021
14.96
 5,200 15.08 15.19 14.65 0 0 0
07/12/2021
15.08
 6,400 15.19 15.19 14.65 0 0 0
06/12/2021
15.19
 32,800 15.04 15.19 14.88 0 0 0
03/12/2021
15.04
 41,300 15.35 15.35 15.04 0 0 0
02/12/2021
15.35
 36,000 15.35 15.35 15.19 0 0 0
01/12/2021
15.35
 16,900 15.58 15.58 15.04 0 0 0
30/11/2021
15.58
 18,700 15.58 15.58 15.27 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2021
15.58
 124,900 15.54 15.58 15.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |