CTCP Siam Brothers Việt Nam (sbv)

6.33
0.11
(1.77%)
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) 		0.04 0.65% 12,000 0 0
6.08
7.90
6.33
2 tháng
(2026-07-20) 		0.12 1.97% 44,500 0 0
5.87
7.90
6.33
3 tháng
(2026-06-22) 		-0.18 -2.81% 99,800 0 0
5.87
7.90
6.33
6 tháng
(2026-03-23) 		-1.04 -14.33% 302,800 0 0
5.87
7.90
6.33
12 tháng
(2025-09-23) 		-1.92 -23.61% 613,700 0 0
5.87
8.30
6.33
24 tháng
(2024-09-30) 		-3.83 -38.09% 1,406,800 0 0
5.87
10.10
6.33
36 tháng
(2023-10-04) 		-2.88 -31.62% 3,004,500 0 0
5.84
10.46
6.33
60 tháng
(2021-10-14) 		-6.26 -50.17% 23,826,400 -44,406 0.2
5.56
15.29
6.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
11.55
 35,200 11.55 11.55 11.38 0 0 0.0
27/06/2022
11.55
 21,200 11.55 11.55 11.34 0 0 0
24/06/2022
11.55
 51,000 11.47 11.55 11.38 0 0 0.0
23/06/2022
11.47
 35,000 11.22 11.51 11.22 0 0 0.0
22/06/2022
11.22
 8,600 11.14 11.30 11.02 0 0 0.0
21/06/2022
11.14
 21,200 11.26 11.26 10.61 0 0 0.0
20/06/2022
11.26
 42,100 11.79 11.83 11.22 0 0 0
17/06/2022
11.79
 35,500 11.83 11.83 11.42 0 0 0.0
16/06/2022
11.83
 56,300 11.87 11.87 11.71 0 0 0.0
15/06/2022
11.87
 48,700 11.87 11.87 11.55 0 0 0.0
14/06/2022
11.87
 97,400 12.12 12.12 11.38 100 0 0.0
13/06/2022
12.12
 51,500 12.20 12.20 11.79 0 0 0.0
10/06/2022
12.20
 71,300 12.20 12.28 12.12 0 0 0.0
09/06/2022
12.20
 31,100 12.20 12.20 12.12 0 0 0.0
08/06/2022
12.20
 52,700 12.20 12.20 12.08 0 0 0.0
07/06/2022
12.20
 44,500 12.24 12.24 12.03 0 0 0.0
06/06/2022
12.24
 39,900 12.28 12.36 11.47 0 0 0
03/06/2022
12.28
 51,600 12.28 12.28 12.12 0 0 0.0
02/06/2022
12.28
 46,600 12.28 12.28 12.08 0 0 0.0
01/06/2022
12.28
 54,300 12.28 12.32 12.20 1,000 0 0.0
31/05/2022
12.28
 43,700 12.28 12.36 12.12 0 0 0.0
30/05/2022
12.28
 46,400 12.20 12.28 12.03 100 0 0.0
27/05/2022
12.20
 38,900 12.08 12.20 12.08 0 0 0
26/05/2022
12.08
 23,400 12.12 12.20 12.08 0 0 0
25/05/2022
12.12
 56,400 12.12 12.20 12.03 0 0 0
24/05/2022
12.12
 47,000 12.20 12.20 11.75 0 0 0
23/05/2022
12.20
 49,800 12.20 12.20 12.08 0 0 0
20/05/2022
12.20
 49,600 12.20 12.36 12.08 0 0 0
19/05/2022
12.20
 38,500 12.20 12.20 11.79 0 0 0
18/05/2022
12.20
 14,500 12.12 12.20 11.91 0 0 0
17/05/2022
12.12
 46,600 11.79 12.12 11.59 0 0 0
16/05/2022
11.79
 31,800 11.59 11.87 11.59 0 0 0
13/05/2022
11.59
 62,000 12.36 12.36 11.55 0 0 0
12/05/2022
12.36
 31,000 12.36 12.44 12.12 0 0 0
11/05/2022
12.36
 43,000 12.36 12.44 12.28 0 0 0
10/05/2022
12.36
 65,700 12.48 12.48 11.63 0 35,200 -0.5
09/05/2022
12.48
 34,500 12.68 12.68 12.28 0 0 0
06/05/2022
12.68
 33,600 12.77 12.77 12.60 0 700 0.0
05/05/2022
12.77
 33,100 12.89 12.93 12.60 0 0 0
04/05/2022
12.89
 60,900 12.85 12.93 12.52 0 0 0
29/04/2022
12.85
 4,700 12.36 12.85 12.40 0 0 0
28/04/2022
12.36
 55,400 12.28 12.36 12.16 400 0 0.0
27/04/2022
12.28
 73,200 12.24 12.36 12.03 100 0 0.0
26/04/2022
12.24
 59,300 12.20 12.28 11.79 0 0 0
25/04/2022
12.20
 46,300 12.20 12.52 11.87 300 0 0.0
22/04/2022
12.20
 81,000 12.52 12.68 12.20 0 0 0
21/04/2022
12.52
 81,400 12.60 12.85 12.20 300 0 0.0
20/04/2022
12.60
 68,100 12.60 12.77 12.44 0 0 0
19/04/2022
12.60
 71,900 13.21 13.21 12.60 0 0 0
18/04/2022
13.21
 43,600 13.25 13.42 13.01 0 0 0
15/04/2022
13.25
 77,000 13.62 13.62 13.25 0 0 0
14/04/2022
13.62
 55,800 13.62 13.66 13.42 100 0 0.0
13/04/2022
13.62
 75,100 13.66 13.74 13.01 0 0 0
12/04/2022
13.66
 113,500 13.90 13.99 13.09 200 0 0.0
08/04/2022
13.90
 75,600 14.07 14.07 13.70 0 400 0.0
07/04/2022
14.07
 43,900 14.07 14.07 13.82 0 0 0
06/04/2022
14.07
 99,800 14.07 14.19 13.99 0 0 0
05/04/2022
14.07
 64,900 14.07 14.15 14.03 0 0 0
04/04/2022
14.07
 120,900 13.70 14.11 13.82 0 100 0.0
01/04/2022
13.70
 114,300 13.82 13.82 13.66 0 0 0
31/03/2022
13.82
 88,100 13.95 14.03 13.82 0 0 0
30/03/2022
13.95
 122,100 13.78 14.03 13.74 0 0 0
29/03/2022
13.78
 75,200 13.78 13.82 13.74 0 0 0
28/03/2022
13.78
 86,500 13.82 13.86 13.66 0 0 0
25/03/2022
13.82
 66,900 13.82 13.99 13.78 0 0 0
24/03/2022
13.82
 62,200 13.78 13.82 13.70 0 0 0
23/03/2022
13.78
 80,400 13.82 13.90 13.66 0 0 0
22/03/2022
13.82
 66,400 13.82 13.82 13.66 0 0 0
21/03/2022
13.82
 106,000 13.99 13.99 13.66 0 0 0
18/03/2022
13.99
 55,200 13.99 14.15 13.86 400 0 0.0
17/03/2022
13.99
 123,600 13.62 14.11 13.66 0 0 0
16/03/2022
13.62
 85,000 13.50 13.74 13.42 0 0 0
15/03/2022
13.50
 86,900 13.62 13.62 13.38 0 0 0
14/03/2022
13.62
 84,500 13.62 13.66 13.42 0 0 0
11/03/2022
13.62
 87,800 13.62 13.62 13.50 0 0 0
10/03/2022
13.62
 62,500 13.58 13.62 13.54 0 0 0
09/03/2022
13.58
 73,000 13.58 13.66 13.50 0 0 0
08/03/2022
13.58
 83,300 13.58 13.62 13.54 0 0 0
07/03/2022
13.58
 73,900 13.54 13.58 13.50 0 0 0
04/03/2022
13.54
 93,500 13.50 13.66 13.38 0 0 0
03/03/2022
13.50
 80,300 13.62 13.62 13.50 0 0 0
02/03/2022
13.62
 70,800 13.66 13.66 13.42 0 0 0
01/03/2022
13.66
 71,400 13.54 13.66 13.46 500 0 0.0
28/02/2022
13.54
 92,700 13.78 13.78 13.50 100 300 0.0
25/02/2022
13.78
 79,100 13.66 13.78 13.54 0 0 0
24/02/2022
13.66
 93,600 13.82 13.82 13.46 0 0 0
23/02/2022
13.82
 54,400 13.78 13.90 13.66 0 0 0
22/02/2022
13.78
 93,300 13.78 13.82 13.66 0 100 0.0
21/02/2022
13.78
 91,200 13.66 13.90 13.62 0 0 0
18/02/2022
13.66
 38,800 13.58 13.66 13.54 0 0 0
17/02/2022
13.58
 75,700 13.42 13.58 13.38 0 0 0
16/02/2022
13.42
 84,900 13.54 13.54 13.17 0 0 0
15/02/2022
13.54
 47,500 13.38 13.58 13.38 0 0 0
14/02/2022
13.38
 72,200 13.50 13.50 13.34 0 0 0
11/02/2022
13.50
 84,000 13.34 13.50 13.29 200 0 0.0
10/02/2022
13.34
 69,800 13.17 13.34 13.09 0 0 0
09/02/2022
13.17
 85,600 13.17 13.17 13.01 0 0 0
08/02/2022
13.17
 136,600 13.17 13.17 12.85 0 0 0
07/02/2022
13.17
 79,700 13.21 13.25 12.97 0 0 0
28/01/2022
13.21
 86,000 13.21 13.42 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc