CTCP Siam Brothers Việt Nam (sbv)

10.25
-0.45
(-4.21%)
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
(2024-08-20) 		0.55 5.42% 44,500 -200 -0.0
10.05
10.80
10.70
2 tháng
(2024-07-22) 		-0.30 -2.73% 92,100 -200 -0.0
10.05
11
10.70
3 tháng
(2024-06-21) 		0.05 0.47% 198,000 0 -0.0
10.05
11.20
10.70
6 tháng
(2024-03-25) 		-0.45 -4.04% 471,400 -688 -0.0
10.05
11.25
10.70
12 tháng
(2023-09-25) 		0.80 8.08% 1,655,500 -6,588 -0.1
9.55
11.25
10.70
24 tháng
(2022-09-30) 		-0.82 -7.10% 6,515,400 -31,194 -0.2
9.55
11.71
10.70
36 tháng
(2021-10-05) 		-2.59 -19.48% 22,676,800 -77,394 -0.2
9.55
16.44
10.70
60 tháng
(2019-10-16) 		6.08 131.76% 54,493,160 -1,126,914 -10.5
4.17
16.44
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2019
4.62
 25,480 4.48 4.62 4.55 0 0 0
26/11/2019
4.48
 10,230 4.54 4.54 4.23 0 0 0
25/11/2019
4.54
 1,040 4.55 4.62 4.29 0 0 0
22/11/2019
4.55
 10 4.48 4.55 4.55 0 0 0
21/11/2019
4.48
 10,130 4.29 4.48 4.00 0 0 0
20/11/2019
4.29
 2,870 4.62 4.62 4.29 0 0 0
19/11/2019
4.62
 3,020 4.62 4.62 4.30 0 0 0
18/11/2019
4.62
 2,210 4.62 4.62 4.29 0 0 0
15/11/2019
4.62
 1,440 4.42 4.62 4.13 0 1,390 -0.0
14/11/2019
4.42
 1,500 4.45 4.45 4.42 0 0 0
13/11/2019
4.45
 120 4.47 4.47 4.22 0 0 0
12/11/2019
4.47
 1,330 4.17 4.47 4.17 0 0 0
11/11/2019
4.17
 4,280 4.17 4.17 4.16 0 0 0
08/11/2019
4.17
 10,680 4.48 4.48 4.17 100 4,410 -0.0
07/11/2019
4.48
 130 4.55 4.55 4.48 0 0 0
06/11/2019
4.55
 1,500 4.42 4.62 4.48 0 0 0
05/11/2019
4.42
 0 4.42 4.42 4.42 0 0 0
04/11/2019
4.42
 110 4.42 4.62 4.42 0 0 0
01/11/2019
4.42
 0 4.42 4.42 4.42 0 0 0
31/10/2019
4.42
 5,100 4.62 4.62 4.29 0 0 0
30/10/2019
4.62
 210 4.62 4.76 4.62 0 0 0
29/10/2019
4.62
 90 4.48 4.79 4.61 0 0 0
28/10/2019
4.48
 23,280 4.29 4.48 4.09 0 15,150 -0.1
25/10/2019
4.29
 4,630 4.62 4.62 4.29 0 3,310 -0.0
24/10/2019
4.62
 40 4.48 4.62 4.62 0 0 0
23/10/2019
4.48
 50 4.22 4.51 4.22 0 0 0
22/10/2019
4.22
 1,440 4.35 4.62 4.22 0 0 0
21/10/2019
4.35
 1,440 4.66 4.66 4.34 0 0 0
18/10/2019
4.66
 20 4.62 4.66 4.64 0 0 0
17/10/2019
4.62
 240 4.62 4.68 4.62 0 0 0
16/10/2019
4.62
 1,120 4.62 4.65 4.62 0 0 0
15/10/2019
4.62
 3,340 4.55 4.75 4.62 0 0 0
14/10/2019
4.55
 1,040 4.62 4.62 4.55 0 0 0
11/10/2019
4.62
 680 4.75 4.81 4.62 0 0 0
10/10/2019
4.75
 820 4.62 4.75 4.62 0 0 0
09/10/2019
4.62
 200 4.62 4.62 4.62 0 0 0
08/10/2019
4.62
 500 4.62 4.62 4.55 0 390 -0.0
07/10/2019
4.62
 330 4.62 4.62 4.62 0 0 0
04/10/2019
4.62
 320 4.62 4.93 4.62 0 0 0
03/10/2019
4.62
 1,000 4.62 4.62 4.62 0 0 0
02/10/2019
4.62
 220 4.65 4.68 4.62 0 0 0
01/10/2019
4.65
 1,050 4.62 4.78 4.62 0 0 0
30/09/2019
4.62
 3,760 4.62 4.65 4.62 0 0 0
27/09/2019
4.62
 820 4.75 5.08 4.62 0 0 0
26/09/2019
4.75
 1,270 4.75 4.75 4.75 0 0 0
25/09/2019
4.75
 250 4.81 5.08 4.75 0 0 0
24/09/2019
4.81
 6,840 4.95 4.95 4.62 0 50 -0.0
23/09/2019
4.95
 2,480 5.26 5.26 4.95 0 0 0
20/09/2019
5.26
 1,070 5.27 5.27 5.14 0 0 0
19/09/2019
5.27
 720 5.28 5.28 5.27 0 0 0
18/09/2019
5.28
 2,440 5.22 5.28 5.14 0 0 0
17/09/2019
5.22
 2,820 5.47 5.48 5.22 0 0 0
16/09/2019
5.47
 670 5.28 5.47 5.21 0 0 0
13/09/2019
5.28
 90 5.28 5.28 5.28 0 0 0
12/09/2019
5.28
 280 5.41 5.41 5.28 0 0 0
11/09/2019
5.41
 3,300 5.48 5.48 5.14 0 0 0
10/09/2019
5.48
 1,010 5.14 5.48 5.48 0 0 0
09/09/2019
5.14
 0 5.14 5.14 5.14 0 0 0
06/09/2019
5.14
 1,150 5.47 5.47 5.14 0 0 0
05/09/2019
5.47
 2,440 5.51 5.51 5.28 0 0 0
04/09/2019
5.51
 10 5.49 5.51 5.51 0 0 0
03/09/2019
5.49
 3,050 5.49 5.49 5.28 0 0 0
30/08/2019
5.49
 1,170 5.14 5.50 5.49 100 0 0.0
29/08/2019
5.14
 310 5.34 5.51 5.14 0 0 0
28/08/2019
5.34
 8,440 5.59 5.59 5.28 0 500 -0.0
27/08/2019
5.59
 560 5.41 5.60 5.41 0 0 0
26/08/2019
5.41
 2,420 5.54 5.78 5.41 0 0 0
23/08/2019
5.54
 390 5.80 5.80 5.54 0 0 0
22/08/2019
5.80
 1,100 5.60 5.83 5.80 1,000 0 0.0
21/08/2019
5.60
 400 5.89 5.89 5.60 0 0 0
20/08/2019
5.89
 40 5.61 5.90 5.41 0 0 0
19/08/2019
5.61
 2,320 5.52 5.61 5.47 0 0 0
16/08/2019
5.52
 5,420 5.93 6.32 5.52 0 0 0
15/08/2019
5.93
 50 5.56 5.93 5.93 0 0 0
14/08/2019
5.56
 2,000 5.94 6.33 5.56 0 10 -0.0
13/08/2019
5.94
 730 5.93 6.13 5.54 0 0 0
12/08/2019
5.93
 700 5.61 5.93 5.47 0 0 0
09/08/2019
5.61
 680 5.94 5.94 5.61 0 0 0
08/08/2019
5.94
 540 5.67 5.94 5.61 0 0 0
07/08/2019
5.67
 40 5.94 5.94 5.67 0 0 0
06/08/2019
5.94
 1,160 5.74 6.13 5.94 0 0 0
05/08/2019
5.74
 1,300 6.07 6.27 5.74 0 0 0
02/08/2019
6.07
 1,080 5.87 6.28 6.03 0 0 0
01/08/2019
5.87
 3,220 5.80 5.87 5.67 0 0 0
31/07/2019
5.80
 2,940 5.80 5.80 5.61 0 0 0
30/07/2019
5.80
 50 5.80 5.80 5.80 0 0 0
29/07/2019
5.80
 170 5.94 5.94 5.67 0 0 0
26/07/2019
5.94
 9,270 6.02 6.02 5.60 0 0 0
25/07/2019
6.02
 17,360 6.46 6.46 6.02 0 0 0
24/07/2019
6.46
 5,020 6.93 6.93 6.46 0 0 0
23/07/2019
6.93
 18,180 7.42 7.42 6.93 100 0 0.0
22/07/2019
7.42
 10,310 7.45 7.45 6.96 0 0 0
19/07/2019
7.45
 20 7.78 7.78 7.45 0 0 0
18/07/2019
7.78
 150 7.91 7.91 7.78 0 0 0
17/07/2019
7.91
 260 7.88 8.41 7.91 0 250 -0.0
16/07/2019
7.88
 30 7.58 7.88 7.82 0 0 0
15/07/2019
7.58
 4,130 7.75 7.88 7.26 0 20 -0.0
12/07/2019
7.75
 20 7.49 7.75 7.75 0 0 0
11/07/2019
7.49
 30 7.91 8.38 7.49 0 10 -0.0
10/07/2019
7.91
 9,910 7.45 7.91 7.52 0 6,280 -0.1

Chính sách bảo mật | Điều khoản sử dụng |