CTCP Sông Ba (sba)

28.60
-0.80
(-2.72%)
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
(2025-10-14) 		-0.10 -0.34% 247,500 0 0
28.20
29.40
29.40
2 tháng
(2025-09-15) 		0 0% 473,400 0 0
28.20
29.40
29.40
3 tháng
(2025-08-15) 		-0.60 -2.03% 1,129,000 0 0
28.20
29.60
29.40
6 tháng
(2025-05-19) 		-0.42 -1.42% 2,393,800 0 0
28.20
31
29.40
12 tháng
(2024-11-18) 		-0.23 -0.78% 4,297,900 -4,000 -0.1
27.71
31
29.40
24 tháng
(2023-11-24) 		6.19 27.16% 8,555,000 -20,100 -0.6
21.97
32.85
29.40
36 tháng
(2022-11-29) 		11.19 62.84% 13,304,500 -52,608 -2.9
17.38
32.85
29.40
60 tháng
(2020-12-09) 		18.58 178.24% 29,289,500 136,792 -1.1
10.42
32.85
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2023
20.33
 7,000 19.51 20.33 19.02 0 0 -0.0
19/01/2023
19.51
 13,100 19.47 19.59 19.22 0 0 -0.0
18/01/2023
19.47
 49,100 19.10 19.47 18.78 0 0 -0.0
17/01/2023
19.10
 29,700 19.02 19.18 18.98 0 0 -0.0
16/01/2023
19.02
 8,800 18.65 19.14 18.37 0 0 -0.0
13/01/2023
18.65
 42,800 19.51 19.59 18.37 0 0 -0.0
12/01/2023
19.51
 10,200 19.51 19.51 18.98 0 0 -0.0
11/01/2023
19.51
 2,700 19.43 19.51 18.86 0 0 -0.0
10/01/2023
19.43
 10,500 19.35 19.43 18.65 0 0 -0.0
09/01/2023
19.35
 6,000 19.10 19.35 18.78 0 0 -0.0
06/01/2023
19.10
 4,200 19.10 20.16 18.61 0 0 -0.0
05/01/2023
19.10
 13,300 18.69 19.10 18.45 0 800 -0.0
04/01/2023
18.69
 23,200 18.69 18.78 18.69 0 0 -0.0
03/01/2023
18.69
 62,500 18.57 18.86 18.49 0 0 -0.0
30/12/2022
18.57
 16,700 18.61 18.61 17.96 0 0 -0.0
29/12/2022
18.61
 3,900 18.29 18.61 18.29 0 0 -0.0
28/12/2022
18.29
 5,900 18.37 18.37 18.20 0 0 -0.0
27/12/2022
18.37
 36,000 18.29 18.78 18.00 0 0 -0.0
26/12/2022
18.29
 11,600 18.37 18.37 17.96 0 0 -0.0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2022
18.37
 8,400 18.08 18.82 17.14 0 0 -0.0
22/12/2022
18.08
 63,300 18.08 18.47 18.00 0 0 -0.0
21/12/2022
18.08
 29,000 18.00 18.08 17.93 0 0 -0.0
20/12/2022
18.00
 20,500 18.36 18.36 17.96 0 0 -0.0
19/12/2022
18.36
 23,500 17.85 18.43 17.93 0 0 -0.0
16/12/2022
17.85
 27,300 17.65 17.85 17.65 0 0 -0.0
15/12/2022
17.65
 10,800 17.57 17.77 17.57 0 0 -0.0
14/12/2022
17.57
 9,800 17.54 17.57 17.50 0 0 -0.0
13/12/2022
17.54
 18,500 17.50 17.54 17.18 0 0 -0.0
12/12/2022
17.50
 48,600 17.50 17.73 17.30 0 0 -0.0
09/12/2022
17.50
 59,600 17.46 17.50 17.18 0 0 -0.0
08/12/2022
17.46
 34,900 17.42 17.50 17.18 0 0 -0.0
07/12/2022
17.42
 32,700 17.42 17.50 17.18 0 0 -0.0
06/12/2022
17.42
 34,600 17.38 17.42 16.79 0 0 -0.0
05/12/2022
17.38
 54,500 17.38 17.73 17.07 0 1,308 -0.0
02/12/2022
17.38
 33,000 17.46 17.77 16.87 0 500 -0.0
01/12/2022
17.46
 27,400 17.50 17.73 17.03 0 0 -0.0
30/11/2022
17.50
 27,000 17.81 17.81 16.91 0 500 -0.0
29/11/2022
17.81
 26,400 17.96 18.28 17.65 0 0 -0.0
28/11/2022
17.96
 9,000 17.89 18.32 17.77 0 0 -0.0
25/11/2022
17.89
 59,800 17.65 17.96 17.57 0 0 -0.0
24/11/2022
17.65
 8,800 18.04 18.28 17.65 0 0 -0.0
23/11/2022
18.04
 10,700 18.67 18.67 17.42 0 0 -0.0
22/11/2022
18.67
 57,600 19.21 19.21 17.89 0 0 -0.0
21/11/2022
19.21
 10,400 18.75 19.21 17.46 0 500 -0.0
18/11/2022
18.75
 114,400 17.96 18.75 16.72 0 0 0.0
17/11/2022
17.96
 25,200 16.87 17.96 16.87 0 0 0.0
16/11/2022
16.87
 271,300 16.01 16.87 14.92 0 0 0.0
15/11/2022
16.01
 45,500 17.18 17.18 16.01 0 0 0.0
14/11/2022
17.18
 900 17.50 17.50 16.56 0 0 0.0
11/11/2022
17.50
 23,000 18.47 18.47 17.50 1,000 50 0.0
10/11/2022
18.47
 15,400 18.55 18.55 17.46 0 0 -0.0
09/11/2022
18.55
 3,800 18.55 18.55 17.61 0 0 -0.0
08/11/2022
18.55
 5,600 18.71 18.71 17.65 0 0 -0.0
07/11/2022
18.71
 0 18.71 18.71 18.71 0 0 -0.0
04/11/2022
18.71
 1,700 18.86 18.86 18.59 0 0 -0.0
03/11/2022
18.86
 200 19.06 19.06 18.86 0 0 -0.0
02/11/2022
19.06
 71,700 19.02 19.10 18.59 0 1,400 -0.0
01/11/2022
19.02
 4,600 19.33 19.33 18.75 0 0 0.0
31/10/2022
19.33
 116,100 18.71 19.33 17.54 0 0 0.0
28/10/2022
18.71
 11,800 18.75 19.45 18.71 0 0 0.0
27/10/2022
18.75
 14,000 18.59 18.75 18.36 0 0 0
26/10/2022
18.59
 8,300 18.39 18.82 18.28 0 0 0
25/10/2022
18.39
 22,500 19.14 19.14 18.39 0 0 0
24/10/2022
19.14
 28,400 19.29 19.29 18.67 0 0 0
21/10/2022
19.29
 84,000 19.29 19.53 18.86 0 0 0
20/10/2022
19.29
 7,200 19.92 19.92 19.06 0 0 0
19/10/2022
19.92
 0 19.92 19.92 19.92 0 0 0
18/10/2022
19.92
 4,400 19.18 19.92 19.29 0 0 0.0
17/10/2022
19.18
 6,900 19.45 19.92 18.98 0 0 0.0
14/10/2022
19.45
 6,200 19.45 19.45 19.45 0 0 0.0
13/10/2022
19.45
 57,500 19.14 19.45 19.06 0 0 0.0
12/10/2022
19.14
 17,100 18.98 19.14 18.75 0 0 0.0
11/10/2022
18.98
 45,400 19.37 19.37 18.98 0 0 0.0
10/10/2022
19.37
 5,200 19.68 19.68 19.18 0 0 0.0
07/10/2022
19.68
 23,900 20.15 20.15 19.14 0 0 0.0
06/10/2022
20.15
 4,100 19.88 20.82 19.18 100 0 0.0
05/10/2022
19.88
 7,700 19.53 19.88 19.57 0 0 -0.0
04/10/2022
19.53
 22,100 19.84 19.84 19.02 0 1,400 -0.0
03/10/2022
19.84
 3,900 19.37 19.84 18.43 0 0 -0.1
30/09/2022
19.37
 25,400 19.37 19.53 18.36 0 0 -0.1
29/09/2022
19.37
 10,800 20.15 20.15 19.37 0 0 -0.1
28/09/2022
20.15
 3,500 20.31 20.31 19.37 0 0 -0.1
27/09/2022
20.31
 900 20.19 20.93 19.02 0 0 -0.1
26/09/2022
20.19
 79,300 20.85 20.85 20.07 0 0 -0.1
23/09/2022
20.85
 33,300 20.62 21.09 20.62 0 0 -0.1
22/09/2022
20.62
 10,800 20.78 20.78 20.00 0 0 -0.1
21/09/2022
20.78
 6,700 20.85 20.85 20.31 0 0 -0.1
20/09/2022
20.85
 21,400 20.85 20.93 19.80 0 0 -0.1
19/09/2022
20.85
 69,600 20.85 21.48 19.53 0 0 -0.1
16/09/2022
20.85
 93,500 20.70 21.48 20.31 500 5,500 -0.1
15/09/2022
20.70
 36,900 19.45 20.70 19.45 0 0 -0.0
14/09/2022
19.45
 6,400 19.21 19.45 18.63 0 0 -0.0
13/09/2022
19.21
 45,700 19.14 19.21 18.94 0 250 -0.0
12/09/2022
19.14
 7,800 19.29 19.29 18.98 0 20 -0.6
09/09/2022
19.29
 8,900 19.37 19.37 18.43 0 0 -0.6
08/09/2022
19.37
 97,700 18.28 19.37 18.28 0 22,300 -0.6
07/09/2022
18.28
 1,600 18.20 18.28 18.28 0 400 -0.0
06/09/2022
18.20
 14,700 18.75 18.75 18.20 0 5,600 -0.1
05/09/2022
18.75
 6,200 19.14 19.14 18.43 0 1,800 -0.0
31/08/2022
19.14
 11,000 18.20 19.14 18.36 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |