CTCP Siam Brothers Việt Nam (sbv)

9.62
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
(2024-10-23) 		-0.83 -7.94% 82,900 -200 -0.0
9.60
10.60
9.62
2 tháng
(2024-09-23) 		-0.73 -7.07% 107,900 -100 -0.0
9.60
10.65
9.62
3 tháng
(2024-08-26) 		-0.49 -4.83% 133,100 -300 -0.0
9.60
10.65
9.62
6 tháng
(2024-05-27) 		-0.54 -5.29% 406,500 -1,288 -0.0
9.60
10.94
9.62
12 tháng
(2023-11-28) 		0.05 0.51% 1,138,000 -7,388 -0.1
9.39
10.99
9.62
24 tháng
(2022-12-05) 		-1.12 -10.41% 5,465,400 -34,994 -0.3
9.33
10.99
9.62
36 tháng
(2021-12-08) 		-4.72 -32.93% 18,706,000 -64,294 0.1
9.33
16.05
9.62
60 tháng
(2019-12-19) 		2.41 33.34% 54,303,390 -1,068,394 -10.1
5.35
16.05
9.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
12.56
 169,300 12.72 12.72 12.37 8,900 0 0.1
16/04/2021
12.72
 300,400 13.08 13.20 12.17 0 0 0
15/04/2021
13.08
 219,000 13.52 13.52 12.88 0 0 0
14/04/2021
13.52
 217,900 13.52 13.52 13.12 0 0 0
13/04/2021
13.52
 176,600 13.60 13.68 13.32 0 0 0
12/04/2021
13.60
 163,900 13.68 13.92 13.28 0 0 0
09/04/2021
13.68
 177,800 13.76 13.76 13.20 4,100 0 0.1
08/04/2021
13.76
 146,100 13.84 14.08 13.52 0 0 0
07/04/2021
13.84
 195,100 13.52 13.84 13.20 0 0 0
06/04/2021
13.52
 183,900 13.04 13.60 12.80 13,000 2,400 0.2
05/04/2021
13.04
 172,800 13.12 13.12 12.88 0 0 0
02/04/2021
13.12
 164,000 13.28 13.28 12.84 0 200 -0.0
01/04/2021
13.28
 146,900 13.72 13.72 13.12 600 0 0.0
31/03/2021
13.72
 151,600 13.64 14.35 13.68 600 0 0.0
30/03/2021
13.64
 313,500 12.76 13.64 13.08 600 0 0.0
29/03/2021
12.76
 202,400 12.37 12.88 12.37 0 0 0
26/03/2021
12.37
 224,400 12.17 12.56 12.01 0 0 0
25/03/2021
12.17
 206,000 11.93 12.56 11.85 0 0 0
24/03/2021
11.93
 258,400 12.13 12.29 11.93 0 0 0
23/03/2021
12.13
 159,900 12.53 12.68 12.13 4,300 0 0.1
22/03/2021
12.53
 182,300 12.41 12.60 12.37 0 0 0
19/03/2021
12.41
 193,100 12.09 12.68 11.85 0 0 0
18/03/2021
12.09
 229,100 12.72 12.80 12.01 600 0 0.0
17/03/2021
12.72
 267,500 11.93 12.72 12.33 0 0 0
16/03/2021
11.93
 244,300 11.17 11.93 11.29 0 3,700 -0.1
15/03/2021
11.17
 223,100 10.78 11.17 10.86 0 0 0
12/03/2021
10.78
 183,200 10.93 10.97 10.78 0 0 0
11/03/2021
10.93
 187,600 10.66 11.05 10.86 0 0 0
10/03/2021
10.66
 194,600 10.42 10.74 10.50 0 0 0
09/03/2021
10.42
 137,000 10.34 10.58 10.30 0 0 0
08/03/2021
10.34
 97,700 10.10 10.34 10.10 0 0 0
05/03/2021
10.10
 115,800 10.18 10.18 9.94 0 0 0
04/03/2021
10.18
 92,500 10.34 10.42 10.02 0 0 0
03/03/2021
10.34
 119,400 10.34 10.50 10.26 0 2,600 -0.0
02/03/2021
10.34
 89,000 10.34 10.74 10.26 0 0 0
01/03/2021
10.34
 99,200 10.02 10.42 9.98 0 0 0
26/02/2021
10.02
 92,900 10.02 10.06 9.86 0 0 0
25/02/2021
10.02
 129,600 9.94 10.02 9.86 500 0 0.0
24/02/2021
9.94
 129,200 10.18 10.34 9.94 0 0 0
23/02/2021
10.18
 56,600 9.94 10.26 9.94 1,000 0 0.0
22/02/2021
9.94
 62,100 10.22 10.34 9.94 1,000 0 0.0
19/02/2021
10.22
 88,200 10.30 10.34 10.22 0 0 0
18/02/2021
10.30
 90,300 10.26 10.34 10.22 5,100 0 0.1
17/02/2021
10.26
 97,100 10.02 10.26 10.10 5,100 0 0.1
09/02/2021
10.02
 100,000 9.70 10.02 9.22 0 100 -0.0
08/02/2021
9.70
 99,400 10.14 10.18 9.70 100 0 0.0
05/02/2021
10.14
 79,900 9.78 10.26 9.38 2,000 1,200 0.0
04/02/2021
9.78
 84,900 9.66 9.86 9.38 0 0 0
03/02/2021
9.66
 78,500 9.07 9.66 8.91 4,900 7,000 -0.0
02/02/2021
9.07
 58,800 9.03 9.07 8.43 0 0 0
01/02/2021
9.03
 129,200 9.70 9.70 9.03 0 0 0
29/01/2021
9.70
 36,800 9.50 10.10 9.50 0 0 0
28/01/2021
9.50
 72,900 10.18 10.18 9.50 8,500 200 0.1
27/01/2021
10.18
 67,700 10.26 10.66 10.02 5,100 0 0.1
26/01/2021
10.26
 94,300 10.42 10.50 10.10 0 0 0
25/01/2021
10.42
 106,300 10.06 10.70 10.06 500 0 0.0
22/01/2021
10.06
 60,500 9.98 10.18 9.86 0 0 0
21/01/2021
9.98
 53,900 9.98 10.22 9.86 1,900 0 0.0
20/01/2021
9.98
 71,400 9.98 10.22 9.30 0 0 0
19/01/2021
9.98
 78,800 10.70 10.70 9.98 0 0 0
18/01/2021
10.70
 71,300 10.97 10.97 10.66 0 0 0
15/01/2021
10.97
 113,500 11.05 11.21 10.89 3,500 0 0.0
14/01/2021
11.05
 118,300 10.82 11.21 10.82 0 2,000 -0.0
13/01/2021
10.82
 137,200 10.62 11.09 10.58 0 0 0
12/01/2021
10.62
 85,000 10.38 10.74 10.18 0 0 0
11/01/2021
10.38
 41,200 10.58 10.58 10.22 0 0 0
08/01/2021
10.58
 67,400 10.58 10.97 10.34 0 0 0
07/01/2021
10.58
 71,800 9.90 10.58 9.94 0 0 0
06/01/2021
9.90
 25,700 9.86 9.90 9.78 0 0 0
05/01/2021
9.86
 58,300 9.94 9.94 9.82 0 0 0
04/01/2021
9.94
 36,700 9.86 9.98 9.86 0 0 0
31/12/2020
9.86
 66,510 9.62 10.02 9.62 0 0 0
30/12/2020
9.62
 82,300 9.94 9.94 9.54 0 0 0
29/12/2020
9.94
 49,560 9.82 9.98 9.70 0 0 0
28/12/2020
9.82
 37,840 9.70 9.94 9.70 0 0 0
25/12/2020
9.70
 51,220 9.30 9.78 9.30 0 0 0
24/12/2020
9.30
 54,580 9.82 9.82 9.30 0 1,920 -0.0
23/12/2020
9.82
 42,570 9.82 10.02 9.82 0 0 0
22/12/2020
9.82
 60,950 10.02 10.02 9.82 0 0 0
21/12/2020
10.02
 48,250 10.02 10.30 9.82 0 0 0
18/12/2020
10.02
 43,010 10.10 10.10 9.78 0 3,380 -0.0
17/12/2020
10.10
 39,920 9.94 10.14 9.66 1,640 0 0.0
16/12/2020
9.94
 86,720 9.90 10.54 9.46 280 0 0.0
15/12/2020
9.90
 71,690 9.66 10.34 9.66 0 0 0
14/12/2020
9.66
 93,200 9.07 9.66 9.30 0 0 0
11/12/2020
9.07
 101,400 8.51 9.07 8.55 0 0 0
10/12/2020
8.51
 46,190 8.51 8.55 8.47 0 0 0
09/12/2020
8.51
 49,070 8.63 8.63 8.39 0 0 0
08/12/2020
8.63
 80,410 8.59 8.63 8.51 0 0 0
07/12/2020
8.59
 51,390 8.59 8.59 8.51 0 0 0
04/12/2020
8.59
 55,520 8.59 8.75 8.59 0 0 0
03/12/2020
8.59
 49,570 8.55 9.15 8.59 0 0 0
02/12/2020
8.55
 81,770 8.43 8.55 8.39 0 14,660 -0.2
01/12/2020
8.43
 38,860 8.59 8.59 8.35 0 0 0
30/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/11/2020
8.59
 53,180 8.59 9.19 8.39 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
27/11/2020
8.59
 56,580 7.73 8.73 8.59 100 0 0.0
26/11/2020
7.73
 105,850 7.54 7.86 7.57 0 210 -0.0
25/11/2020
7.54
 37,610 7.63 7.70 7.50 0 0 0
24/11/2020
7.63
 39,610 7.79 7.79 7.38 0 0 0
23/11/2020
7.79
 39,930 7.67 7.79 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |