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)
20/11/2020
7.67
 31,820 7.63 7.86 7.34 0 0 0
19/11/2020
7.63
 88,900 7.15 7.63 7.34 0 0 0
18/11/2020
7.15
 21,890 7.15 7.15 6.76 0 0 0
17/11/2020
7.15
 15,950 7.15 7.41 7.15 0 0 0
16/11/2020
7.15
 16,870 7.28 7.34 7.15 0 0 0
13/11/2020
7.28
 25,710 7.28 7.34 7.12 0 0 0
12/11/2020
7.28
 19,440 7.34 7.41 7.09 200 0 0.0
11/11/2020
7.34
 59,620 7.02 7.34 7.02 2,000 0 0.0
10/11/2020
7.02
 32,190 6.96 7.02 6.89 0 0 0
09/11/2020
6.96
 27,970 6.96 6.99 6.96 0 0 0
06/11/2020
6.96
 22,770 6.76 6.96 6.63 0 0 0
05/11/2020
6.76
 22,620 6.83 6.89 6.76 0 0 0
04/11/2020
6.83
 38,630 6.70 6.83 6.67 0 0 0
03/11/2020
6.70
 41,870 6.73 6.73 6.67 0 0 0
02/11/2020
6.73
 34,780 6.76 6.76 6.67 0 0 0
30/10/2020
6.76
 24,990 6.73 6.76 6.73 0 0 0
29/10/2020
6.73
 47,390 6.60 6.92 6.70 0 0 0
28/10/2020
6.60
 44,960 6.63 6.63 6.44 0 100 -0.0
27/10/2020
6.63
 24,110 6.67 6.67 6.63 0 0 0
26/10/2020
6.67
 16,900 6.73 6.73 6.57 0 500 -0.0
23/10/2020
6.73
 11,990 6.63 6.76 6.63 0 0 0
22/10/2020
6.63
 33,040 6.67 6.67 6.51 0 1,500 -0.0
21/10/2020
6.67
 36,640 6.73 6.73 6.67 0 0 0
20/10/2020
6.73
 19,480 6.86 6.89 6.73 0 0 0
19/10/2020
6.86
 26,410 6.89 6.96 6.80 500 1,200 -0.0
16/10/2020
6.89
 22,240 6.89 7.09 6.89 100 0 0.0
15/10/2020
6.89
 18,400 6.96 6.99 6.89 1,500 0 0.0
14/10/2020
6.96
 19,230 6.92 6.96 6.92 100 0 0.0
13/10/2020
6.92
 22,360 6.92 6.92 6.89 0 0 0
12/10/2020
6.92
 18,900 6.96 6.96 6.89 0 0 0
09/10/2020
6.96
 19,200 6.92 6.96 6.89 0 0 0
08/10/2020
6.92
 31,380 7.05 7.05 6.92 0 0 0
07/10/2020
7.05
 67,510 7.05 7.05 6.92 0 130 -0.0
06/10/2020
7.05
 28,340 7.05 7.09 7.02 0 0 0
05/10/2020
7.05
 29,440 6.92 7.05 6.92 0 0 0
02/10/2020
6.92
 29,640 6.92 6.99 6.76 0 0 0
01/10/2020
6.92
 52,480 7.09 7.09 6.83 0 0 0
30/09/2020
7.09
 42,430 7.09 7.15 6.96 0 60 -0.0
29/09/2020
7.09
 30,000 7.21 7.21 6.92 0 0 0
28/09/2020
7.21
 36,800 7.21 7.21 7.09 0 0 0
25/09/2020
7.21
 25,570 7.21 7.21 6.96 0 0 0
24/09/2020
7.21
 41,100 7.21 7.21 7.09 100 0 0.0
23/09/2020
7.21
 46,310 7.02 7.25 7.05 0 0 0
22/09/2020
7.02
 93,190 7.31 7.31 6.96 0 0 0
21/09/2020
7.31
 69,930 7.28 7.44 7.28 0 0 0
18/09/2020
7.28
 43,540 7.25 7.28 7.18 0 0 0
17/09/2020
7.25
 144,850 7.02 7.34 6.89 0 0 0
16/09/2020
7.02
 50,880 7.09 7.12 6.86 0 0 0
15/09/2020
7.09
 196,790 6.89 7.31 7.02 600 0 0.0
14/09/2020
6.89
 320,300 6.44 6.89 6.73 0 196,400 -2.1
11/09/2020
6.44
 204,670 6.31 6.73 6.38 0 135,520 -1.4
10/09/2020
6.31
 63,430 6.31 6.38 6.31 0 0 0
09/09/2020
6.31
 40,920 6.32 6.33 6.25 0 0 0
08/09/2020
6.32
 20,140 6.44 6.44 6.31 510 0 0.0
07/09/2020
6.44
 39,160 6.43 6.44 6.38 0 0 0
04/09/2020
6.43
 3,600 6.44 6.44 6.38 0 0 0
03/09/2020
6.44
 128,840 6.44 6.57 6.43 0 54,130 -0.5
01/09/2020
6.44
 154,840 6.31 6.57 6.32 1,200 104,800 -1.0
31/08/2020
6.31
 18,930 6.34 6.36 6.31 0 0 0
28/08/2020
6.34
 11,240 6.37 6.44 6.31 0 0 0
27/08/2020
6.37
 10,780 6.31 6.37 6.25 0 5,030 -0.0
26/08/2020
6.31
 9,990 6.37 6.37 6.31 0 9,840 -0.1
25/08/2020
6.37
 64,680 6.37 6.40 6.37 0 0 0
24/08/2020
6.37
 23,840 6.25 6.67 6.18 0 0 0
21/08/2020
6.25
 33,190 6.37 6.44 6.18 0 10 -0.0
20/08/2020
6.37
 31,730 6.25 6.41 6.31 0 0 0
19/08/2020
6.25
 1,570 6.25 6.44 6.18 0 0 0
18/08/2020
6.25
 13,010 6.37 6.47 6.25 0 1,390 -0.0
17/08/2020
6.37
 45,420 5.96 6.37 5.99 0 500 -0.0
14/08/2020
5.96
 3,410 6.31 6.31 5.96 0 0 0
13/08/2020
6.31
 3,630 6.38 6.38 6.25 0 0 0
12/08/2020
6.38
 13,710 6.44 6.44 6.12 0 1,000 -0.0
11/08/2020
6.44
 14,810 6.41 6.44 6.38 0 0 0
10/08/2020
6.41
 24,740 6.31 6.44 6.25 0 0 0
07/08/2020
6.31
 20,860 6.31 6.38 6.25 0 0 0
06/08/2020
6.31
 31,300 6.25 6.31 6.15 0 0 0
05/08/2020
6.25
 18,140 6.18 6.25 6.12 0 0 0
04/08/2020
6.18
 25,030 5.99 6.18 5.93 0 0 0
03/08/2020
5.99
 15,800 5.93 5.99 5.93 0 0 0
31/07/2020
5.93
 11,750 5.93 5.93 5.67 0 0 0
30/07/2020
5.93
 9,960 5.80 5.93 5.86 0 0 0
29/07/2020
5.80
 15,010 5.99 5.99 5.67 0 0 0
28/07/2020
5.99
 17,540 5.99 6.05 5.86 0 0 0
27/07/2020
5.99
 29,570 6.09 6.09 5.67 0 0 0
24/07/2020
6.09
 32,320 6.09 6.24 5.99 0 0 0
23/07/2020
6.09
 31,020 6.24 6.24 6.09 0 0 0
22/07/2020
6.24
 31,070 6.22 6.31 6.22 0 0 0
21/07/2020
6.22
 26,010 6.17 6.22 6.12 0 0 0
20/07/2020
6.17
 30,860 6.11 6.18 6.11 0 0 0
17/07/2020
6.11
 35,430 6.22 6.22 6.06 2,140 0 0.0
16/07/2020
6.22
 35,320 6.22 6.25 6.09 0 0 0
15/07/2020
6.22
 3,940 6.25 6.25 6.05 0 0 0
14/07/2020
6.25
 26,100 6.38 6.38 5.96 0 0 0
13/07/2020
6.38
 29,990 6.36 6.44 6.36 0 0 0
10/07/2020
6.36
 32,920 6.41 6.44 6.36 0 0 0
09/07/2020
6.41
 41,030 6.44 6.44 6.38 0 0 0
08/07/2020
6.44
 32,040 6.39 6.47 6.39 0 0 0
07/07/2020
6.39
 113,530 6.36 6.54 6.38 44,490 44,320 0.0
06/07/2020
6.36
 32,000 6.44 6.47 6.36 0 0 0
03/07/2020
6.44
 29,300 6.47 6.51 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |