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)
10/02/2020
6.47
 13,090 6.44 6.47 6.44 0 0 0
07/02/2020
6.44
 4,360 6.47 6.47 6.44 0 0 0
06/02/2020
6.47
 110 6.51 6.51 6.25 0 0 0
05/02/2020
6.51
 4,930 6.83 6.83 6.51 0 0 0
04/02/2020
6.83
 10,020 6.83 6.83 6.63 0 0 0
03/02/2020
6.83
 6,700 6.86 6.86 6.41 0 0 0
31/01/2020
6.86
 4,880 6.86 6.86 6.44 0 0 0
30/01/2020
6.86
 90 6.86 6.86 6.86 50 0 0.0
22/01/2020
6.86
 16,110 6.86 6.86 6.86 0 10,000 -0.1
21/01/2020
6.86
 25,360 6.86 6.86 6.60 0 20,300 -0.2
20/01/2020
6.86
 44,170 6.89 6.89 6.86 0 10,000 -0.1
17/01/2020
6.89
 20,660 6.86 6.89 6.86 0 0 0
16/01/2020
6.86
 18,490 6.80 6.86 6.80 0 0 0
15/01/2020
6.80
 9,150 6.80 6.83 6.67 0 1,000 -0.0
14/01/2020
6.80
 21,160 6.76 6.83 6.70 0 4,680 -0.0
13/01/2020
6.76
 11,390 6.63 6.83 6.73 0 3,090 -0.0
10/01/2020
6.63
 8,830 6.60 6.99 6.63 0 0 0
09/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
08/01/2020
6.60
 30 6.60 6.60 6.60 0 0 0
07/01/2020
6.60
 600 7.09 7.09 6.60 0 0 0
06/01/2020
7.09
 5,320 6.92 7.09 7.09 0 800 -0.0
03/01/2020
6.92
 10,490 6.47 6.92 6.70 0 0 0
02/01/2020
6.47
 13,400 6.47 6.47 6.02 0 0 0
31/12/2019
6.47
 27,200 6.47 6.47 6.47 0 10,050 -0.1
30/12/2019
6.47
 19,820 6.47 6.47 6.02 0 2,000 -0.0
27/12/2019
6.47
 23,660 6.12 6.47 5.80 6,350 15,100 -0.1
26/12/2019
6.12
 68,890 6.47 6.57 6.12 0 18,200 -0.2
25/12/2019
6.47
 160 6.96 6.96 6.47 0 0 0
24/12/2019
6.96
 1,210 7.15 7.15 6.76 0 910 -0.0
23/12/2019
7.15
 25,570 7.09 7.21 6.76 0 5,000 -0.1
20/12/2019
7.09
 1,850 7.21 7.34 6.73 0 0 0
19/12/2019
7.21
 64,360 6.76 7.21 6.31 0 40,000 -0.4
18/12/2019
6.76
 24,010 6.57 6.76 6.12 0 0 0
17/12/2019
6.57
 12,130 6.76 6.76 6.29 5,480 0 0.1
16/12/2019
6.76
 38,870 6.38 6.76 5.93 0 13,680 -0.1
13/12/2019
6.38
 28,070 6.18 6.38 5.75 0 19,340 -0.2
12/12/2019
6.18
 6,390 5.83 6.18 5.86 0 0 0
11/12/2019
5.83
 20,650 5.48 5.83 5.15 0 2,560 -0.0
10/12/2019
5.48
 1,290 5.15 5.48 5.02 0 0 0
09/12/2019
5.15
 850 5.15 5.15 4.96 0 0 0
06/12/2019
5.15
 350 4.96 5.15 5.15 0 0 0
05/12/2019
4.96
 2,580 4.96 4.96 4.96 0 2,560 -0.0
04/12/2019
4.96
 7,500 5.14 5.14 4.83 0 2,800 -0.0
03/12/2019
5.14
 120 4.83 5.15 5.14 0 0 0
02/12/2019
4.83
 14,800 4.64 4.83 4.51 0 0 0
29/11/2019
4.64
 10,660 4.51 4.64 4.50 0 0 0
28/11/2019
4.51
 7,760 4.51 4.51 4.49 0 0 0
27/11/2019
4.51
 25,480 4.37 4.51 4.44 0 0 0
26/11/2019
4.37
 10,230 4.44 4.44 4.13 0 0 0
25/11/2019
4.44
 1,040 4.44 4.51 4.19 0 0 0
22/11/2019
4.44
 10 4.38 4.44 4.44 0 0 0
21/11/2019
4.38
 10,130 4.19 4.38 3.90 0 0 0
20/11/2019
4.19
 2,870 4.51 4.51 4.19 0 0 0
19/11/2019
4.51
 3,020 4.51 4.51 4.20 0 0 0
18/11/2019
4.51
 2,210 4.51 4.51 4.19 0 0 0
15/11/2019
4.51
 1,440 4.32 4.51 4.03 0 1,390 -0.0
14/11/2019
4.32
 1,500 4.34 4.35 4.32 0 0 0
13/11/2019
4.34
 120 4.36 4.36 4.12 0 0 0
12/11/2019
4.36
 1,330 4.08 4.36 4.08 0 0 0
11/11/2019
4.08
 4,280 4.08 4.08 4.06 0 0 0
08/11/2019
4.08
 10,680 4.38 4.38 4.08 100 4,410 -0.0
07/11/2019
4.38
 130 4.44 4.44 4.38 0 0 0
06/11/2019
4.44
 1,500 4.32 4.51 4.38 0 0 0
05/11/2019
4.32
 0 4.32 4.32 4.32 0 0 0
04/11/2019
4.32
 110 4.32 4.51 4.32 0 0 0
01/11/2019
4.32
 0 4.32 4.32 4.32 0 0 0
31/10/2019
4.32
 5,100 4.51 4.51 4.19 0 0 0
30/10/2019
4.51
 210 4.51 4.65 4.51 0 0 0
29/10/2019
4.51
 90 4.38 4.68 4.50 0 0 0
28/10/2019
4.38
 23,280 4.19 4.38 3.99 0 15,150 -0.1
25/10/2019
4.19
 4,630 4.51 4.51 4.19 0 3,310 -0.0
24/10/2019
4.51
 40 4.38 4.51 4.51 0 0 0
23/10/2019
4.38
 50 4.12 4.41 4.12 0 0 0
22/10/2019
4.12
 1,440 4.25 4.51 4.12 0 0 0
21/10/2019
4.25
 1,440 4.55 4.55 4.24 0 0 0
18/10/2019
4.55
 20 4.51 4.55 4.53 0 0 0
17/10/2019
4.51
 240 4.51 4.57 4.51 0 0 0
16/10/2019
4.51
 1,120 4.51 4.54 4.51 0 0 0
15/10/2019
4.51
 3,340 4.44 4.64 4.51 0 0 0
14/10/2019
4.44
 1,040 4.51 4.51 4.44 0 0 0
11/10/2019
4.51
 680 4.64 4.70 4.51 0 0 0
10/10/2019
4.64
 820 4.51 4.64 4.51 0 0 0
09/10/2019
4.51
 200 4.51 4.51 4.51 0 0 0
08/10/2019
4.51
 500 4.51 4.51 4.44 0 390 -0.0
07/10/2019
4.51
 330 4.51 4.51 4.51 0 0 0
04/10/2019
4.51
 320 4.51 4.81 4.51 0 0 0
03/10/2019
4.51
 1,000 4.51 4.51 4.51 0 0 0
02/10/2019
4.51
 220 4.54 4.57 4.51 0 0 0
01/10/2019
4.54
 1,050 4.51 4.67 4.51 0 0 0
30/09/2019
4.51
 3,760 4.51 4.54 4.51 0 0 0
27/09/2019
4.51
 820 4.64 4.96 4.51 0 0 0
26/09/2019
4.64
 1,270 4.64 4.64 4.64 0 0 0
25/09/2019
4.64
 250 4.70 4.96 4.64 0 0 0
24/09/2019
4.70
 6,840 4.83 4.83 4.51 0 50 -0.0
23/09/2019
4.83
 2,480 5.14 5.14 4.83 0 0 0
20/09/2019
5.14
 1,070 5.15 5.15 5.02 0 0 0
19/09/2019
5.15
 720 5.15 5.15 5.15 0 0 0
18/09/2019
5.15
 2,440 5.10 5.15 5.02 0 0 0
17/09/2019
5.10
 2,820 5.34 5.35 5.10 0 0 0
16/09/2019
5.34
 670 5.15 5.34 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |