CTCP Siam Brothers Việt Nam (sbv)

10.50
-0.20
(-1.87%)
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) 		0.55 5.42% 44,500 -200 -0.0
10.05
10.80
10.70
2 tháng
(2024-07-22) 		-0.30 -2.73% 92,100 -200 -0.0
10.05
11
10.70
3 tháng
(2024-06-21) 		0.05 0.47% 198,000 0 -0.0
10.05
11.20
10.70
6 tháng
(2024-03-25) 		-0.45 -4.04% 471,400 -688 -0.0
10.05
11.25
10.70
12 tháng
(2023-09-25) 		0.80 8.08% 1,655,500 -6,588 -0.1
9.55
11.25
10.70
24 tháng
(2022-09-30) 		-0.82 -7.10% 6,515,400 -31,194 -0.2
9.55
11.71
10.70
36 tháng
(2021-10-05) 		-2.59 -19.48% 22,676,800 -77,394 -0.2
9.55
16.44
10.70
60 tháng
(2019-10-16) 		6.08 131.76% 54,493,160 -1,126,914 -10.5
4.17
16.44
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
10.38
 79,900 10.02 10.50 9.61 2,000 1,200 0.0
04/02/2021
10.02
 84,900 9.89 10.10 9.61 0 0 0
03/02/2021
9.89
 78,500 9.28 9.89 9.12 4,900 7,000 -0.0
02/02/2021
9.28
 58,800 9.24 9.28 8.63 0 0 0
01/02/2021
9.24
 129,200 9.93 9.93 9.24 0 0 0
29/01/2021
9.93
 36,800 9.73 10.34 9.73 0 0 0
28/01/2021
9.73
 72,900 10.42 10.42 9.73 8,500 200 0.1
27/01/2021
10.42
 67,700 10.50 10.91 10.26 5,100 0 0.1
26/01/2021
10.50
 94,300 10.67 10.75 10.34 0 0 0
25/01/2021
10.67
 106,300 10.30 10.95 10.30 500 0 0.0
22/01/2021
10.30
 60,500 10.22 10.42 10.10 0 0 0
21/01/2021
10.22
 53,900 10.22 10.46 10.10 1,900 0 0.0
20/01/2021
10.22
 71,400 10.22 10.46 9.53 0 0 0
19/01/2021
10.22
 78,800 10.95 10.95 10.22 0 0 0
18/01/2021
10.95
 71,300 11.24 11.24 10.91 0 0 0
15/01/2021
11.24
 113,500 11.32 11.48 11.16 3,500 0 0.0
14/01/2021
11.32
 118,300 11.07 11.48 11.07 0 2,000 -0.0
13/01/2021
11.07
 137,200 10.87 11.36 10.83 0 0 0
12/01/2021
10.87
 85,000 10.63 10.99 10.42 0 0 0
11/01/2021
10.63
 41,200 10.83 10.83 10.46 0 0 0
08/01/2021
10.83
 67,400 10.83 11.24 10.59 0 0 0
07/01/2021
10.83
 71,800 10.14 10.83 10.18 0 0 0
06/01/2021
10.14
 25,700 10.10 10.14 10.02 0 0 0
05/01/2021
10.10
 58,300 10.18 10.18 10.06 0 0 0
04/01/2021
10.18
 36,700 10.10 10.22 10.10 0 0 0
31/12/2020
10.10
 66,510 9.85 10.26 9.85 0 0 0
30/12/2020
9.85
 82,300 10.18 10.18 9.77 0 0 0
29/12/2020
10.18
 49,560 10.06 10.22 9.93 0 0 0
28/12/2020
10.06
 37,840 9.93 10.18 9.93 0 0 0
25/12/2020
9.93
 51,220 9.53 10.02 9.53 0 0 0
24/12/2020
9.53
 54,580 10.06 10.06 9.53 0 1,920 -0.0
23/12/2020
10.06
 42,570 10.06 10.26 10.06 0 0 0
22/12/2020
10.06
 60,950 10.26 10.26 10.06 0 0 0
21/12/2020
10.26
 48,250 10.26 10.54 10.06 0 0 0
18/12/2020
10.26
 43,010 10.34 10.34 10.02 0 3,380 -0.0
17/12/2020
10.34
 39,920 10.18 10.38 9.89 1,640 0 0.0
16/12/2020
10.18
 86,720 10.14 10.79 9.69 280 0 0.0
15/12/2020
10.14
 71,690 9.89 10.59 9.89 0 0 0
14/12/2020
9.89
 93,200 9.28 9.89 9.53 0 0 0
11/12/2020
9.28
 101,400 8.71 9.28 8.75 0 0 0
10/12/2020
8.71
 46,190 8.71 8.75 8.67 0 0 0
09/12/2020
8.71
 49,070 8.83 8.83 8.59 0 0 0
08/12/2020
8.83
 80,410 8.79 8.83 8.71 0 0 0
07/12/2020
8.79
 51,390 8.79 8.79 8.71 0 0 0
04/12/2020
8.79
 55,520 8.79 8.96 8.79 0 0 0
03/12/2020
8.79
 49,570 8.75 9.36 8.79 0 0 0
02/12/2020
8.75
 81,770 8.63 8.75 8.59 0 14,660 -0.2
01/12/2020
8.63
 38,860 8.79 8.79 8.55 0 0 0
30/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/11/2020
8.79
 53,180 8.79 9.40 8.59 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
27/11/2020
8.79
 56,580 7.91 8.94 8.79 100 0 0.0
26/11/2020
7.91
 105,850 7.72 8.05 7.75 0 210 -0.0
25/11/2020
7.72
 37,610 7.82 7.88 7.68 0 0 0
24/11/2020
7.82
 39,610 7.98 7.98 7.55 0 0 0
23/11/2020
7.98
 39,930 7.85 7.98 7.85 0 0 0
20/11/2020
7.85
 31,820 7.82 8.05 7.52 0 0 0
19/11/2020
7.82
 88,900 7.32 7.82 7.52 0 0 0
18/11/2020
7.32
 21,890 7.32 7.32 6.93 0 0 0
17/11/2020
7.32
 15,950 7.32 7.58 7.32 0 0 0
16/11/2020
7.32
 16,870 7.45 7.52 7.32 0 0 0
13/11/2020
7.45
 25,710 7.45 7.52 7.29 0 0 0
12/11/2020
7.45
 19,440 7.52 7.58 7.26 200 0 0.0
11/11/2020
7.52
 59,620 7.19 7.52 7.19 2,000 0 0.0
10/11/2020
7.19
 32,190 7.12 7.19 7.06 0 0 0
09/11/2020
7.12
 27,970 7.12 7.16 7.12 0 0 0
06/11/2020
7.12
 22,770 6.93 7.12 6.79 0 0 0
05/11/2020
6.93
 22,620 6.99 7.06 6.93 0 0 0
04/11/2020
6.99
 38,630 6.86 6.99 6.83 0 0 0
03/11/2020
6.86
 41,870 6.89 6.89 6.83 0 0 0
02/11/2020
6.89
 34,780 6.93 6.93 6.83 0 0 0
30/10/2020
6.93
 24,990 6.89 6.93 6.89 0 0 0
29/10/2020
6.89
 47,390 6.76 7.09 6.86 0 0 0
28/10/2020
6.76
 44,960 6.79 6.79 6.60 0 100 -0.0
27/10/2020
6.79
 24,110 6.83 6.83 6.79 0 0 0
26/10/2020
6.83
 16,900 6.89 6.89 6.73 0 500 -0.0
23/10/2020
6.89
 11,990 6.79 6.93 6.79 0 0 0
22/10/2020
6.79
 33,040 6.83 6.83 6.66 0 1,500 -0.0
21/10/2020
6.83
 36,640 6.89 6.89 6.83 0 0 0
20/10/2020
6.89
 19,480 7.02 7.06 6.89 0 0 0
19/10/2020
7.02
 26,410 7.06 7.12 6.96 500 1,200 -0.0
16/10/2020
7.06
 22,240 7.06 7.26 7.06 100 0 0.0
15/10/2020
7.06
 18,400 7.12 7.16 7.06 1,500 0 0.0
14/10/2020
7.12
 19,230 7.09 7.12 7.09 100 0 0.0
13/10/2020
7.09
 22,360 7.09 7.09 7.06 0 0 0
12/10/2020
7.09
 18,900 7.12 7.12 7.06 0 0 0
09/10/2020
7.12
 19,200 7.09 7.12 7.06 0 0 0
08/10/2020
7.09
 31,380 7.22 7.22 7.09 0 0 0
07/10/2020
7.22
 67,510 7.22 7.22 7.09 0 130 -0.0
06/10/2020
7.22
 28,340 7.22 7.26 7.19 0 0 0
05/10/2020
7.22
 29,440 7.09 7.22 7.09 0 0 0
02/10/2020
7.09
 29,640 7.09 7.16 6.93 0 0 0
01/10/2020
7.09
 52,480 7.26 7.26 6.99 0 0 0
30/09/2020
7.26
 42,430 7.26 7.32 7.12 0 60 -0.0
29/09/2020
7.26
 30,000 7.39 7.39 7.09 0 0 0
28/09/2020
7.39
 36,800 7.39 7.39 7.26 0 0 0
25/09/2020
7.39
 25,570 7.39 7.39 7.12 0 0 0
24/09/2020
7.39
 41,100 7.39 7.39 7.26 100 0 0.0
23/09/2020
7.39
 46,310 7.19 7.42 7.22 0 0 0
22/09/2020
7.19
 93,190 7.49 7.49 7.12 0 0 0
21/09/2020
7.49
 69,930 7.45 7.62 7.45 0 0 0
18/09/2020
7.45
 43,540 7.42 7.45 7.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |