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)
17/09/2020
7.42
 144,850 7.19 7.52 7.06 0 0 0
16/09/2020
7.19
 50,880 7.26 7.29 7.02 0 0 0
15/09/2020
7.26
 196,790 7.06 7.49 7.19 600 0 0.0
14/09/2020
7.06
 320,300 6.60 7.06 6.89 0 196,400 -2.1
11/09/2020
6.60
 204,670 6.46 6.89 6.53 0 135,520 -1.4
10/09/2020
6.46
 63,430 6.46 6.53 6.46 0 0 0
09/09/2020
6.46
 40,920 6.47 6.48 6.40 0 0 0
08/09/2020
6.47
 20,140 6.60 6.60 6.46 510 0 0.0
07/09/2020
6.60
 39,160 6.58 6.60 6.53 0 0 0
04/09/2020
6.58
 3,600 6.60 6.60 6.53 0 0 0
03/09/2020
6.60
 128,840 6.60 6.73 6.58 0 54,130 -0.5
01/09/2020
6.60
 154,840 6.46 6.73 6.47 1,200 104,800 -1.0
31/08/2020
6.46
 18,930 6.50 6.52 6.46 0 0 0
28/08/2020
6.50
 11,240 6.52 6.60 6.46 0 0 0
27/08/2020
6.52
 10,780 6.46 6.52 6.40 0 5,030 -0.0
26/08/2020
6.46
 9,990 6.52 6.52 6.46 0 9,840 -0.1
25/08/2020
6.52
 64,680 6.52 6.56 6.52 0 0 0
24/08/2020
6.52
 23,840 6.40 6.83 6.33 0 0 0
21/08/2020
6.40
 33,190 6.52 6.60 6.33 0 10 -0.0
20/08/2020
6.52
 31,730 6.40 6.56 6.46 0 0 0
19/08/2020
6.40
 1,570 6.40 6.60 6.33 0 0 0
18/08/2020
6.40
 13,010 6.52 6.63 6.40 0 1,390 -0.0
17/08/2020
6.52
 45,420 6.10 6.52 6.13 0 500 -0.0
14/08/2020
6.10
 3,410 6.46 6.46 6.10 0 0 0
13/08/2020
6.46
 3,630 6.53 6.53 6.40 0 0 0
12/08/2020
6.53
 13,710 6.60 6.60 6.27 0 1,000 -0.0
11/08/2020
6.60
 14,810 6.56 6.60 6.53 0 0 0
10/08/2020
6.56
 24,740 6.46 6.60 6.40 0 0 0
07/08/2020
6.46
 20,860 6.46 6.53 6.40 0 0 0
06/08/2020
6.46
 31,300 6.40 6.46 6.30 0 0 0
05/08/2020
6.40
 18,140 6.33 6.40 6.27 0 0 0
04/08/2020
6.33
 25,030 6.13 6.33 6.07 0 0 0
03/08/2020
6.13
 15,800 6.07 6.13 6.07 0 0 0
31/07/2020
6.07
 11,750 6.07 6.07 5.81 0 0 0
30/07/2020
6.07
 9,960 5.94 6.07 6.00 0 0 0
29/07/2020
5.94
 15,010 6.13 6.13 5.80 0 0 0
28/07/2020
6.13
 17,540 6.13 6.20 6.00 0 0 0
27/07/2020
6.13
 29,570 6.23 6.23 5.80 0 0 0
24/07/2020
6.23
 32,320 6.23 6.38 6.13 0 0 0
23/07/2020
6.23
 31,020 6.39 6.39 6.23 0 0 0
22/07/2020
6.39
 31,070 6.36 6.46 6.36 0 0 0
21/07/2020
6.36
 26,010 6.32 6.36 6.27 0 0 0
20/07/2020
6.32
 30,860 6.26 6.33 6.26 0 0 0
17/07/2020
6.26
 35,430 6.36 6.36 6.21 2,140 0 0.0
16/07/2020
6.36
 35,320 6.36 6.40 6.23 0 0 0
15/07/2020
6.36
 3,940 6.40 6.40 6.20 0 0 0
14/07/2020
6.40
 26,100 6.53 6.53 6.10 0 0 0
13/07/2020
6.53
 29,990 6.52 6.60 6.51 0 0 0
10/07/2020
6.52
 32,920 6.56 6.60 6.52 0 0 0
09/07/2020
6.56
 41,030 6.60 6.60 6.53 0 0 0
08/07/2020
6.60
 32,040 6.54 6.63 6.54 0 0 0
07/07/2020
6.54
 113,530 6.51 6.69 6.54 44,490 44,320 0.0
06/07/2020
6.51
 32,000 6.60 6.63 6.51 0 0 0
03/07/2020
6.60
 29,300 6.63 6.66 6.56 0 0 0
02/07/2020
6.63
 40,010 6.53 6.63 6.46 0 0 0
01/07/2020
6.53
 32,960 6.53 6.53 6.16 0 0 0
30/06/2020
6.53
 39,000 6.46 6.53 6.19 0 0 0
29/06/2020
6.46
 41,580 6.55 6.56 6.13 0 0 0
26/06/2020
6.55
 43,350 6.56 6.63 6.55 0 0 0
25/06/2020
6.56
 35,820 6.60 6.60 6.56 0 4,920 -0.0
24/06/2020
6.60
 91,200 6.60 6.63 6.53 0 45,260 -0.5
23/06/2020
6.60
 110,500 6.60 6.66 6.56 0 45,000 -0.5
22/06/2020
6.60
 33,900 6.60 6.66 6.60 0 0 0
19/06/2020
6.60
 21,380 6.66 6.66 6.58 0 7,200 -0.1
18/06/2020
6.66
 45,420 6.66 6.69 6.56 0 4,940 -0.0
17/06/2020
6.66
 47,350 6.60 6.73 6.60 100 11,800 -0.1
16/06/2020
6.60
 112,700 6.60 6.69 6.53 0 67,500 -0.7
15/06/2020
6.60
 77,140 6.56 6.73 6.53 0 42,750 -0.4
12/06/2020
6.56
 5,610 6.60 6.60 6.27 0 0 0
11/06/2020
6.60
 124,400 6.53 6.73 6.60 0 68,040 -0.7
10/06/2020
6.53
 31,710 6.60 6.79 6.53 0 0 0
09/06/2020
6.60
 41,430 6.83 7.12 6.60 0 0 0
08/06/2020
6.83
 35,480 6.63 6.83 6.66 0 0 0
05/06/2020
6.63
 15,330 6.56 6.86 6.56 0 0 0
04/06/2020
6.56
 6,210 6.54 6.79 6.11 0 0 0
03/06/2020
6.54
 4,430 7.02 7.02 6.54 0 0 0
02/06/2020
7.02
 6,570 7.52 7.52 7.02 0 0 0
01/06/2020
7.52
 39,770 7.52 7.52 7.02 0 0 0
29/05/2020
7.52
 21,130 7.26 7.52 6.76 0 0 0
28/05/2020
7.26
 8,470 7.26 7.26 6.83 0 0 0
27/05/2020
7.26
 19,920 7.32 7.82 7.26 100 5,160 -0.1
26/05/2020
7.32
 44,500 6.86 7.32 7.32 0 2,190 -0.0
25/05/2020
6.86
 43,120 6.43 6.86 6.86 0 37,810 -0.4
22/05/2020
6.43
 34,590 6.02 6.43 6.03 0 5,010 -0.0
21/05/2020
6.02
 42,050 6.00 6.02 5.94 0 0 0
20/05/2020
6.00
 63,390 6.00 6.02 5.87 0 0 0
19/05/2020
6.00
 23,070 6.00 6.00 5.95 200 5,770 -0.1
18/05/2020
6.00
 8,750 6.03 6.03 5.80 0 0 0
15/05/2020
6.03
 240 6.03 6.03 5.87 0 0 0
14/05/2020
6.03
 4,170 6.06 6.06 5.79 0 0 0
13/05/2020
6.06
 310 6.07 6.07 5.78 0 0 0
12/05/2020
6.07
 3,020 6.06 6.07 5.77 0 0 0
11/05/2020
6.06
 13,400 6.03 6.07 5.87 150 0 0.0
08/05/2020
6.03
 3,540 6.13 6.13 6.03 0 0 0
07/05/2020
6.13
 6,640 6.13 6.13 6.12 0 0 0
06/05/2020
6.13
 27,810 6.07 6.13 6.07 0 0 0
05/05/2020
6.07
 23,750 5.86 6.07 5.94 0 0 0
04/05/2020
5.86
 39,630 6.13 6.20 5.86 0 0 0
29/04/2020
6.13
 48,580 5.94 6.13 5.86 0 0 0
28/04/2020
5.94
 21,350 5.94 5.94 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |