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)
02/07/2020
6.47
 40,010 6.38 6.47 6.31 0 0 0
01/07/2020
6.38
 32,960 6.38 6.38 6.02 0 0 0
30/06/2020
6.38
 39,000 6.31 6.38 6.04 0 0 0
29/06/2020
6.31
 41,580 6.40 6.41 5.98 0 0 0
26/06/2020
6.40
 43,350 6.41 6.47 6.40 0 0 0
25/06/2020
6.41
 35,820 6.44 6.44 6.41 0 4,920 -0.0
24/06/2020
6.44
 91,200 6.44 6.47 6.38 0 45,260 -0.5
23/06/2020
6.44
 110,500 6.44 6.51 6.41 0 45,000 -0.5
22/06/2020
6.44
 33,900 6.44 6.51 6.44 0 0 0
19/06/2020
6.44
 21,380 6.51 6.51 6.43 0 7,200 -0.1
18/06/2020
6.51
 45,420 6.51 6.54 6.41 0 4,940 -0.0
17/06/2020
6.51
 47,350 6.44 6.57 6.44 100 11,800 -0.1
16/06/2020
6.44
 112,700 6.44 6.54 6.38 0 67,500 -0.7
15/06/2020
6.44
 77,140 6.41 6.57 6.38 0 42,750 -0.4
12/06/2020
6.41
 5,610 6.44 6.44 6.12 0 0 0
11/06/2020
6.44
 124,400 6.38 6.57 6.44 0 68,040 -0.7
10/06/2020
6.38
 31,710 6.44 6.63 6.38 0 0 0
09/06/2020
6.44
 41,430 6.67 6.96 6.44 0 0 0
08/06/2020
6.67
 35,480 6.47 6.67 6.51 0 0 0
05/06/2020
6.47
 15,330 6.41 6.70 6.41 0 0 0
04/06/2020
6.41
 6,210 6.38 6.63 5.96 0 0 0
03/06/2020
6.38
 4,430 6.86 6.86 6.38 0 0 0
02/06/2020
6.86
 6,570 7.34 7.34 6.86 0 0 0
01/06/2020
7.34
 39,770 7.34 7.34 6.86 0 0 0
29/05/2020
7.34
 21,130 7.09 7.34 6.60 0 0 0
28/05/2020
7.09
 8,470 7.09 7.09 6.67 0 0 0
27/05/2020
7.09
 19,920 7.15 7.63 7.09 100 5,160 -0.1
26/05/2020
7.15
 44,500 6.70 7.15 7.15 0 2,190 -0.0
25/05/2020
6.70
 43,120 6.28 6.70 6.70 0 37,810 -0.4
22/05/2020
6.28
 34,590 5.87 6.28 5.89 0 5,010 -0.0
21/05/2020
5.87
 42,050 5.86 5.87 5.80 0 0 0
20/05/2020
5.86
 63,390 5.86 5.87 5.73 0 0 0
19/05/2020
5.86
 23,070 5.86 5.86 5.81 200 5,770 -0.1
18/05/2020
5.86
 8,750 5.89 5.89 5.67 0 0 0
15/05/2020
5.89
 240 5.89 5.89 5.73 0 0 0
14/05/2020
5.89
 4,170 5.92 5.92 5.66 0 0 0
13/05/2020
5.92
 310 5.93 5.93 5.64 0 0 0
12/05/2020
5.93
 3,020 5.92 5.93 5.64 0 0 0
11/05/2020
5.92
 13,400 5.89 5.93 5.73 150 0 0.0
08/05/2020
5.89
 3,540 5.99 5.99 5.89 0 0 0
07/05/2020
5.99
 6,640 5.99 5.99 5.98 0 0 0
06/05/2020
5.99
 27,810 5.93 5.99 5.93 0 0 0
05/05/2020
5.93
 23,750 5.73 5.93 5.80 0 0 0
04/05/2020
5.73
 39,630 5.98 6.05 5.73 0 0 0
29/04/2020
5.98
 48,580 5.80 5.98 5.73 0 0 0
28/04/2020
5.80
 21,350 5.80 5.80 5.70 0 0 0
27/04/2020
5.80
 22,860 5.83 5.83 5.67 0 0 0
24/04/2020
5.83
 11,620 5.83 5.86 5.82 0 0 0
23/04/2020
5.83
 13,460 5.83 5.83 5.58 0 0 0
22/04/2020
5.83
 14,390 5.83 5.86 5.59 0 0 0
21/04/2020
5.83
 7,910 5.83 5.83 5.60 0 0 0
20/04/2020
5.83
 21,750 5.80 5.89 5.80 0 270 -0.0
17/04/2020
5.80
 15,790 5.86 5.88 5.80 0 0 0
16/04/2020
5.86
 13,520 5.93 5.93 5.80 0 0 0
15/04/2020
5.93
 10,470 5.93 5.93 5.92 0 0 0
14/04/2020
5.93
 14,800 5.93 5.99 5.91 0 0 0
13/04/2020
5.93
 16,110 5.93 5.99 5.91 0 0 0
10/04/2020
5.93
 12,010 5.80 5.93 5.75 0 400 -0.0
09/04/2020
5.80
 12,130 5.77 5.83 5.75 0 330 -0.0
08/04/2020
5.77
 16,170 5.42 5.77 5.42 0 0 0
07/04/2020
5.42
 5,790 5.41 5.42 5.07 0 0 0
06/04/2020
5.41
 19,740 5.35 5.41 4.97 0 0 0
03/04/2020
5.35
 1,800 5.69 5.70 5.35 0 0 0
01/04/2020
5.69
 11,790 6.11 6.11 5.69 0 0 0
31/03/2020
6.11
 11,440 6.09 6.12 6.09 0 0 0
30/03/2020
6.09
 9,830 6.17 6.17 5.77 0 0 0
27/03/2020
6.17
 8,600 6.18 6.18 5.75 0 0 0
26/03/2020
6.18
 7,600 6.18 6.18 6.18 0 0 0
25/03/2020
6.18
 2,120 6.12 6.18 6.15 0 0 0
24/03/2020
6.12
 150 5.80 6.12 5.80 0 0 0
23/03/2020
5.80
 5,050 5.78 5.80 5.41 0 0 0
20/03/2020
5.78
 12,640 6.21 6.25 5.78 0 0 0
19/03/2020
6.21
 10,690 6.22 6.25 6.18 0 0 0
18/03/2020
6.22
 3,660 6.18 6.22 6.22 0 0 0
17/03/2020
6.18
 10,590 6.12 6.18 5.93 0 0 0
16/03/2020
6.12
 4,600 6.12 6.15 6.11 0 0 0
13/03/2020
6.12
 29,040 6.11 6.12 5.80 0 0 0
12/03/2020
6.11
 44,510 6.15 6.31 5.93 0 0 0
11/03/2020
6.15
 15,140 6.60 6.63 6.15 0 0 0
10/03/2020
6.60
 16,570 6.63 6.63 6.28 0 0 0
09/03/2020
6.63
 6,940 6.63 6.63 6.57 580 1,000 -0.0
06/03/2020
6.63
 14,040 6.63 6.63 6.57 0 0 0
05/03/2020
6.63
 24,910 6.63 6.63 6.44 0 0 0
04/03/2020
6.63
 24,660 6.57 6.63 6.38 0 140 -0.0
03/03/2020
6.57
 15,250 6.57 6.63 6.57 0 0 0
02/03/2020
6.57
 13,810 6.22 6.57 6.21 0 0 0
28/02/2020
6.22
 4,770 6.22 6.25 5.96 0 0 0
27/02/2020
6.22
 22,150 6.18 6.22 5.80 0 0 0
26/02/2020
6.18
 14,270 6.51 6.54 6.18 0 0 0
25/02/2020
6.51
 13,610 6.60 6.60 6.38 0 0 0
24/02/2020
6.60
 10,510 6.57 6.63 6.57 0 0 0
21/02/2020
6.57
 5,620 6.51 6.57 6.18 0 0 0
20/02/2020
6.51
 16,330 6.41 6.51 6.38 0 0 0
19/02/2020
6.41
 21,480 6.38 6.41 6.31 0 0 0
18/02/2020
6.38
 5,480 6.38 6.38 6.34 0 0 0
17/02/2020
6.38
 4,350 6.34 6.38 6.31 0 0 0
14/02/2020
6.34
 7,390 6.25 6.34 6.24 0 0 0
13/02/2020
6.25
 8,770 6.12 6.25 6.12 0 0 0
12/02/2020
6.12
 14,290 6.05 6.12 6.05 330 0 0.0
11/02/2020
6.05
 1,450 6.47 6.47 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |