CTCP Siam Brothers Việt Nam (sbv)

6.22
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
(2026-09-04) 		0.15 2.46% 7,500 0 0
6.08
6.33
6.22
2 tháng
(2026-08-05) 		0.14 2.29% 31,600 0 0
6.08
6.38
6.22
3 tháng
(2026-07-06) 		-0.05 -0.79% 62,400 0 0
5.87
6.60
6.22
6 tháng
(2026-04-07) 		-0.31 -4.73% 225,200 0 0
5.87
7
6.22
12 tháng
(2025-10-09) 		-1.42 -18.48% 594,800 0 0
5.87
8.30
6.22
24 tháng
(2024-10-14) 		-3.70 -37.20% 1,341,000 0 0
5.87
10.10
6.22
36 tháng
(2023-10-20) 		-2.77 -30.73% 2,622,900 0 0
5.87
10.46
6.22
60 tháng
(2021-11-01) 		-6.52 -51.04% 22,824,900 0 0
5.87
15.29
6.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
14.27
 90,400 14.15 14.43 14.11 0 0 0
31/12/2021
14.11
 187,500 14.27 14.31 14.03 0 0 0
30/12/2021
14.47
 136,000 14.64 14.96 14.35 0 0 0
29/12/2021
15.16
 85,800 15.33 15.33 14.47 0 0 0
28/12/2021
15.29
 218,300 15.73 15.73 15.08 0 0 0
27/12/2021
14.84
 195,900 13.95 14.84 13.95 0 0 0
24/12/2021
13.90
 93,900 13.82 13.99 13.74 0 0 0
23/12/2021
13.82
 127,400 13.99 13.99 13.58 0 0 0
22/12/2021
13.95
 81,800 13.82 13.95 13.78 0 0 0
21/12/2021
13.95
 85,900 13.90 13.99 13.78 0 0 0
20/12/2021
13.90
 131,700 13.86 14.07 13.74 0 0 0
17/12/2021
13.86
 81,900 13.95 13.99 13.62 0 0 0
16/12/2021
13.90
 88,300 13.74 13.90 13.74 0 0 0
15/12/2021
13.82
 66,300 13.82 13.82 13.66 0 0 0
14/12/2021
13.82
 103,700 13.86 13.90 13.70 0 0 0
13/12/2021
13.82
 80,400 13.78 13.82 13.70 0 0 0
10/12/2021
13.82
 87,000 13.82 13.82 13.58 0 0 0
09/12/2021
13.82
 92,900 13.74 13.82 13.50 0 0 0
08/12/2021
13.66
 98,500 13.82 13.82 13.54 0 0 0
07/12/2021
13.66
 93,000 13.38 13.74 13.38 0 0 0
06/12/2021
13.34
 142,900 13.90 13.90 13.34 0 0 0
03/12/2021
13.95
 84,400 13.90 14.11 13.82 0 0 0
02/12/2021
13.90
 119,300 14.11 14.11 13.90 0 0 0
01/12/2021
14.03
 72,600 14.15 14.15 14.03 0 0 0
30/11/2021
14.15
 91,600 14.15 14.15 13.99 0 0 0
29/11/2021
13.99
 111,800 13.78 13.99 13.50 0 0 0
26/11/2021
13.82
 68,400 13.82 13.99 13.54 0 0 0
25/11/2021
13.99
 54,300 13.99 14.07 13.82 0 0 0
24/11/2021
13.90
 60,300 13.82 14.07 13.78 0 0 0
23/11/2021
13.82
 74,800 13.54 13.82 13.25 0 0 0
22/11/2021
13.46
 182,500 14.43 14.47 13.46 0 0 0
19/11/2021
14.43
 172,900 14.80 14.80 13.82 0 0 0
18/11/2021
14.72
 88,000 14.56 14.72 14.51 0 0 0
17/11/2021
14.72
 73,200 14.84 14.84 14.60 0 0 0
16/11/2021
14.80
 80,600 14.56 14.80 14.56 0 0 0
15/11/2021
14.72
 145,400 14.64 15.37 14.64 0 0 0
12/11/2021
14.47
 93,000 14.23 14.47 14.07 0 0 0
11/11/2021
14.27
 99,400 13.90 14.39 13.90 0 0 0
10/11/2021
14.23
 109,100 14.47 14.47 14.15 0 0 0
09/11/2021
14.56
 123,600 14.31 14.72 14.23 0 0 0
08/11/2021
13.99
 196,900 13.09 13.99 13.09 0 0 0
05/11/2021
13.09
 76,300 13.01 13.09 12.85 0 0 0
04/11/2021
13.01
 73,500 13.09 13.09 12.93 0 0 0
03/11/2021
13.09
 81,900 13.09 13.21 13.01 0 0 0
02/11/2021
13.09
 108,100 12.93 13.17 12.81 0 0 0
01/11/2021
12.77
 140,900 13.01 13.09 12.77 0 0 0
29/10/2021
13.01
 154,700 13.17 13.17 12.81 0 0 0
28/10/2021
13.09
 57,000 13.17 13.17 13.01 0 0 0
27/10/2021
13.17
 82,700 13.17 13.34 13.05 0 0 0
26/10/2021
13.17
 69,000 13.34 13.34 12.97 0 0 0
25/10/2021
13.17
 81,600 13.01 13.21 12.68 0 0 0
22/10/2021
12.64
 77,100 12.64 12.68 12.52 0 0 0
21/10/2021
12.60
 24,900 12.52 12.64 12.48 0 0 0
20/10/2021
12.52
 93,500 12.44 12.60 12.40 0 0 0
19/10/2021
12.52
 42,100 12.64 12.64 12.44 0 0 0
18/10/2021
12.56
 32,400 12.60 12.60 12.48 0 0 0
15/10/2021
12.64
 86,200 12.64 12.68 12.48 0 0 0
14/10/2021
12.48
 31,600 12.44 12.64 12.44 0 0 0
13/10/2021
12.44
 40,400 12.64 12.64 12.40 0 0 0
12/10/2021
12.60
 80,600 12.64 12.73 12.44 0 0 0
11/10/2021
12.64
 43,200 12.77 12.77 12.44 0 0 0
08/10/2021
12.77
 67,900 12.44 12.85 12.40 0 0 0
07/10/2021
12.36
 100,200 12.36 12.56 12.32 0 0 0
06/10/2021
12.36
 30,800 12.44 12.44 12.32 0 0 0
05/10/2021
12.36
 56,200 12.60 12.64 12.28 0 0 0
04/10/2021
12.60
 80,400 12.44 12.60 12.28 0 0 0
01/10/2021
12.40
 27,600 12.40 12.60 12.32 0 0 0
30/09/2021
12.40
 35,000 12.36 12.56 12.36 0 0 0
29/09/2021
12.60
 66,800 12.12 12.64 12.12 0 0 0
28/09/2021
12.16
 115,700 11.79 12.20 11.67 0 0 0
27/09/2021
12.40
 155,400 13.25 13.25 12.36 0 0 0
24/09/2021
13.25
 106,100 13.09 13.74 13.01 0 0 0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2021
13.78
 368,600 14.15 14.15 13.58 0 0 0
22/09/2021
13.25
 303,000 12.95 13.41 12.80 0 0 0
21/09/2021
12.57
 152,400 12.80 12.80 12.42 0 0 0
20/09/2021
12.76
 131,400 12.88 12.91 12.72 0 0 0
17/09/2021
12.80
 179,300 12.65 12.80 12.35 0 0 0
16/09/2021
12.72
 217,000 12.91 12.95 12.61 0 0 0
15/09/2021
12.88
 223,900 12.53 13.03 12.50 0 0 0
14/09/2021
13.06
 168,500 13.37 13.41 12.88 0 0 0
13/09/2021
13.37
 441,900 12.50 13.37 12.50 0 0 0
10/09/2021
12.50
 134,100 12.35 12.65 12.31 0 0 0
09/09/2021
12.31
 99,600 12.12 12.35 12.12 0 0 0
08/09/2021
12.19
 108,200 12.12 12.35 12.04 0 0 0
07/09/2021
12.12
 145,600 12.57 12.65 12.12 0 0 0
06/09/2021
12.65
 143,900 12.80 12.80 12.50 0 0 0
01/09/2021
12.76
 86,400 12.65 12.88 12.61 0 0 0
31/08/2021
13.03
 276,800 12.80 13.03 12.53 0 0 0
30/08/2021
12.80
 212,300 12.57 12.88 12.50 0 0 0
27/08/2021
12.50
 338,200 11.82 12.57 11.66 0 0 0
26/08/2021
12.12
 203,200 12.08 12.27 11.44 0 0 0
25/08/2021
12.04
 231,700 11.59 12.04 11.21 0 0 0
24/08/2021
11.36
 170,300 10.83 11.40 10.79 0 0 0
23/08/2021
10.68
 90,200 10.83 10.91 10.38 0 0 0
20/08/2021
10.98
 166,200 11.36 11.36 10.68 0 0 0
19/08/2021
11.40
 88,400 11.55 11.55 11.28 0 0 0
18/08/2021
11.47
 111,500 11.63 11.63 11.44 0 0 0
17/08/2021
11.32
 217,500 10.75 11.32 10.75 0 0 0
16/08/2021
10.60
 78,400 10.83 10.83 10.60 0 0 0
13/08/2021
10.83
 64,000 10.83 10.83 10.64 0 0 0

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