CTCP Sông Ba (sba)

24.50
0.40
(1.66%)
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
(2026-08-19) 		-0.70 -2.82% 97,300 0 0
24.10
28.90
24.50
2 tháng
(2026-07-20) 		-1.65 -6.41% 198,700 0 0
24.10
28.90
24.50
3 tháng
(2026-06-22) 		-2.90 -10.74% 378,500 0 0
24.10
28.90
24.50
6 tháng
(2026-03-23) 		-2.32 -8.78% 737,300 0 0
23.23
28.90
24.50
12 tháng
(2025-09-23) 		-3.07 -11.29% 2,087,500 0 0
23.23
28.90
24.50
24 tháng
(2024-09-30) 		-3.10 -11.41% 6,555,600 0 0
22.12
29.04
24.50
36 tháng
(2023-10-04) 		4.87 25.35% 11,254,800 0 0
19.23
30.77
24.50
60 tháng
(2021-10-14) 		11.71 94.58% 22,856,200 60,372 -0.9
12.39
30.77
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
19.23
 46,700 19.10 19.35 18.94 0 0 0
24/08/2023
19.10
 5,100 19.18 19.18 18.94 0 0 0
23/08/2023
19.02
 29,100 19.10 19.10 18.77 0 0 0
22/08/2023
19.10
 9,700 19.10 19.10 18.94 0 0 0
21/08/2023
19.14
 15,000 18.94 19.14 18.94 0 0 0
18/08/2023
18.94
 24,000 19.18 19.18 18.94 0 0 0
17/08/2023
19.18
 1,300 19.23 19.23 19.14 0 0 0
16/08/2023
19.27
 3,800 19.23 19.27 19.23 0 0 0
15/08/2023
19.23
 1,600 19.18 19.23 19.18 0 0 0
14/08/2023
19.27
 13,600 19.06 19.27 19.06 0 0 0
11/08/2023
19.02
 5,600 19.06 19.14 19.02 0 0 0
10/08/2023
18.98
 29,700 19.10 19.18 18.98 0 0 0
09/08/2023
19.06
 20,800 19.18 19.18 19.02 0 0 0
08/08/2023
19.02
 70,500 19.27 19.27 18.94 0 0 0
07/08/2023
19.18
 51,600 19.27 19.27 18.98 0 0 0
04/08/2023
19.27
 19,800 19.27 19.27 18.94 0 0 0
03/08/2023
19.27
 31,500 19.10 19.27 18.98 0 0 0
02/08/2023
19.27
 21,500 19.10 19.27 19.06 0 0 0
01/08/2023
19.18
 65,800 19.10 19.18 19.06 0 0 0
31/07/2023
19.18
 34,300 19.02 19.18 19.02 0 0 0
28/07/2023
19.10
 18,300 18.98 19.14 18.94 0 0 0
27/07/2023
18.98
 29,800 19.10 19.10 18.98 0 0 0
26/07/2023
19.10
 48,100 19.02 19.10 19.02 0 0 0
25/07/2023
19.06
 24,000 19.18 19.18 19.02 0 0 0
24/07/2023
19.23
 28,500 19.10 19.23 18.94 0 0 0
21/07/2023
19.18
 50,200 19.06 19.23 19.06 0 0 0
20/07/2023
19.18
 15,700 19.27 19.27 18.94 0 0 0
19/07/2023
19.18
 118,400 19.02 19.18 19.02 0 0 0
18/07/2023
19.18
 45,300 19.23 19.23 19.18 0 0 0
17/07/2023
19.18
 14,400 19.18 19.23 19.18 0 0 0
14/07/2023
19.02
 18,800 19.06 19.06 18.98 0 0 0
13/07/2023
19.10
 32,000 19.02 19.10 18.94 0 0 0
12/07/2023
19.10
 2,200 19.10 19.14 19.10 0 0 0
11/07/2023
19.10
 21,700 19.10 19.10 19.06 0 0 0
10/07/2023
19.10
 18,300 19.14 19.18 18.94 0 0 0
07/07/2023
19.14
 5,200 19.14 19.14 19.14 0 0 0
06/07/2023
19.14
 1,600 19.18 19.18 19.14 0 0 0
05/07/2023
19.14
 26,700 19.02 19.18 19.02 0 0 0
04/07/2023
19.23
 9,300 19.10 19.23 19.10 0 0 0
03/07/2023
19.10
 18,800 18.94 19.10 18.86 0 0 0
30/06/2023
18.94
 7,400 18.94 19.14 18.94 0 0 0
29/06/2023
19.02
 23,600 19.10 19.18 18.94 0 0 0
28/06/2023
19.23
 27,000 19.35 19.35 19.10 0 0 0
27/06/2023
19.23
 1,200 19.18 19.23 19.02 0 0 0
26/06/2023
19.10
 28,200 19.18 19.35 19.10 0 0 0
23/06/2023
19.14
 12,700 19.18 19.18 19.10 0 0 0
22/06/2023
19.18
 15,300 19.18 19.18 19.10 0 0 0
21/06/2023
19.18
 39,500 18.94 19.18 18.94 0 0 0
20/06/2023
19.14
 23,000 19.18 19.18 18.94 0 0 0
19/06/2023
19.18
 11,400 19.27 19.27 19.18 0 0 0
16/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
16/06/2023
19.27
 18,900 19.35 19.35 19.14 0 0 0
15/06/2023
19.35
 26,500 19.43 19.46 19.35 0 0 0
14/06/2023
19.39
 22,200 19.35 19.43 19.35 0 0 0
13/06/2023
19.39
 28,300 19.43 19.43 19.31 0 0 0
12/06/2023
19.39
 11,200 19.43 19.43 19.27 0 0 0
09/06/2023
19.39
 8,400 19.39 19.43 19.35 0 0 0
08/06/2023
19.39
 52,300 19.35 19.46 19.35 0 0 0
07/06/2023
19.35
 8,200 19.35 19.39 19.27 0 0 0
06/06/2023
19.35
 2,100 19.46 19.46 19.35 0 0 0
05/06/2023
19.46
 8,200 19.12 19.46 19.01 0 0 0
02/06/2023
19.20
 13,600 19.12 19.23 19.01 0 0 0
01/06/2023
19.20
 30,900 19.43 19.43 19.16 0 0 0
31/05/2023
19.16
 32,000 19.08 19.23 18.05 0 0 0
30/05/2023
19.12
 5,100 19.12 19.12 19.04 0 0 0
29/05/2023
19.12
 30,400 18.74 19.50 18.74 0 0 0
26/05/2023
18.66
 13,000 18.58 18.66 18.58 0 0 0
25/05/2023
18.66
 34,000 18.51 18.66 18.51 0 0 0
24/05/2023
18.62
 300 18.43 18.70 18.43 0 0 0
23/05/2023
18.70
 41,500 18.70 18.70 18.05 0 0 0
22/05/2023
18.66
 16,100 18.66 18.66 18.58 0 0 0
19/05/2023
18.51
 3,800 18.58 18.58 18.47 0 0 0
18/05/2023
18.47
 8,300 18.51 18.55 18.47 0 0 0
17/05/2023
18.47
 88,300 18.35 18.62 17.97 0 0 0
16/05/2023
18.74
 2,300 18.35 18.74 18.35 0 0 0
15/05/2023
18.58
 6,600 18.58 18.58 18.58 0 0 0
12/05/2023
18.58
 2,700 18.66 18.66 18.51 0 0 0
11/05/2023
18.66
 27,700 18.58 18.66 18.51 0 0 0
10/05/2023
18.62
 20,600 18.32 18.66 18.32 0 0 0
09/05/2023
18.66
 17,700 18.66 18.66 17.59 0 0 0
08/05/2023
18.66
 4,200 18.66 18.66 18.43 0 0 0
05/05/2023
18.43
 11,700 18.81 18.81 18.09 0 0 0
04/05/2023
18.74
 9,800 18.74 18.81 18.51 0 0 0
03/05/2023
19.12
 17,600 18.85 19.12 18.81 0 0 0
02/05/2023
18.58
 2,400 18.58 18.58 18.58 0 0 0
01/05/2023
17.90
 13,300 17.32 17.90 17.28 0 0 0
28/04/2023
18.62
 2,400 18.35 18.81 18.35 0 0 0
27/04/2023
18.70
 32,600 18.85 18.85 18.51 0 0 0
26/04/2023
18.70
 1,000 18.28 18.85 17.48 0 0 0
25/04/2023
18.78
 0 18.78 18.78 18.78 0 0 0
24/04/2023
18.78
 26,800 18.58 18.81 18.35 0 0 0
21/04/2023
18.66
 4,100 18.66 18.93 17.97 0 0 0
20/04/2023
18.62
 3,700 18.74 18.74 18.58 0 0 0
19/04/2023
18.85
 6,800 18.81 18.85 18.81 0 0 0
18/04/2023
18.81
 1,400 18.43 18.93 18.43 0 0 0
17/04/2023
18.93
 300 19.85 19.85 18.93 0 0 0
14/04/2023
18.89
 3,700 18.74 18.89 18.66 0 0 0
13/04/2023
18.74
 5,300 18.81 18.81 18.62 0 0 0
12/04/2023
18.74
 11,900 18.74 18.78 18.58 0 0 0
11/04/2023
18.74
 10,400 18.58 18.74 18.58 0 0 0
10/04/2023
18.74
 37,800 18.78 18.78 18.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |