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)
22/04/2019
7.89
 7,630 8.13 8.24 7.89 0 0 0
19/04/2019
8.13
 280 8.07 8.13 7.89 0 0 0
18/04/2019
8.07
 7,090 8.13 8.13 7.60 0 0 0
17/04/2019
8.13
 10 7.89 8.13 8.13 0 0 0
16/04/2019
7.89
 13,440 7.78 7.95 7.60 0 0 0
12/04/2019
7.78
 800 8.04 8.13 7.78 0 0 0
11/04/2019
8.04
 890 8.19 8.19 8.04 0 0 0
10/04/2019
8.19
 9,220 8.01 8.19 7.89 5,010 0 0.1
09/04/2019
8.01
 4,330 8.07 8.48 8.01 0 0 0
08/04/2019
8.07
 2,930 7.54 8.07 7.54 0 0 0
05/04/2019
7.54
 320 7.60 7.95 7.54 0 20 -0.0
04/04/2019
7.60
 4,660 7.10 7.60 7.10 2,000 0 0.0
03/04/2019
7.10
 3,490 7.13 7.31 7.10 100 0 0.0
02/04/2019
7.13
 200 7.19 7.22 7.13 0 0 0
01/04/2019
7.19
 3,510 7.13 7.28 7.07 0 0 0
29/03/2019
7.13
 2,220 7.13 7.19 7.13 0 0 0
28/03/2019
7.13
 2,120 6.75 7.19 6.96 0 0 0
27/03/2019
6.75
 4,510 6.61 6.99 6.75 0 0 0
26/03/2019
6.61
 3,250 6.90 6.90 6.61 0 0 0
25/03/2019
6.90
 3,190 7.19 7.25 6.72 0 0 0
22/03/2019
7.19
 350 7.31 7.31 7.19 0 0 0
21/03/2019
7.31
 2,360 6.84 7.31 7.28 0 0 0
20/03/2019
6.84
 1,790 7.25 7.25 6.84 0 0 0
19/03/2019
7.25
 54,150 7.31 7.31 6.81 100 39,450 -0.5
18/03/2019
7.31
 3,730 7.40 7.60 7.31 230,000 420,550 -2.4
15/03/2019
7.40
 15,000 7.92 8.42 7.40 0 9,710 -0.1
14/03/2019
7.92
 4,440 7.43 7.92 7.60 150,000 151,950 -0.0
13/03/2019
7.43
 470 7.60 7.60 7.34 0 0 0
12/03/2019
7.60
 530 7.60 7.60 7.31 0 0 0
11/03/2019
7.60
 1,230 7.60 7.60 7.60 0 0 0
08/03/2019
7.60
 250 7.83 7.83 7.60 0 0 0
07/03/2019
7.83
 2,400 7.81 7.83 7.60 0 0 0
06/03/2019
7.81
 1,840 7.60 7.81 7.63 0 0 0
05/03/2019
7.60
 3,790 7.83 7.83 7.60 1,950 0 0.0
04/03/2019
7.83
 240 7.83 7.83 7.72 0 0 0
01/03/2019
7.83
 660 8.01 8.01 7.83 0 0 0
28/02/2019
8.01
 1,030 7.89 8.01 7.78 0 0 0
27/02/2019
7.89
 2,520 7.83 7.95 7.83 0 0 0
26/02/2019
7.83
 2,610 7.86 8.01 7.72 0 0 0
25/02/2019
7.86
 1,610 7.43 7.89 7.37 0 0 0
22/02/2019
7.43
 9,050 7.60 7.60 7.37 0 7,910 -0.1
21/02/2019
7.60
 4,150 7.60 7.60 7.31 1,570 570 0.0
20/02/2019
7.60
 6,180 7.45 7.83 7.28 1,500 10 0.0
19/02/2019
7.45
 5,460 6.99 7.45 7.13 0 0 0
18/02/2019
6.99
 13,480 6.72 6.99 6.72 0 0 0
15/02/2019
6.72
 6,550 6.37 6.72 6.17 0 6,200 -0.1
14/02/2019
6.37
 3,220 6.67 6.67 6.37 0 400 -0.0
13/02/2019
6.67
 13,940 6.72 6.72 6.67 0 11,940 -0.1
12/02/2019
6.72
 5,280 7.16 7.16 6.67 100 3,170 -0.0
11/02/2019
7.16
 11,020 7.02 7.16 6.55 0 30 -0.0
01/02/2019
7.02
 1,580 7.02 7.31 7.02 0 1,560 -0.0
31/01/2019
7.02
 12,770 7.54 7.54 7.02 100 0 0.0
30/01/2019
7.54
 5,090 7.54 7.89 7.54 0 0 0
29/01/2019
7.54
 250 7.78 7.78 7.48 0 0 0
28/01/2019
7.78
 850 7.89 7.89 7.78 0 0 0
25/01/2019
7.89
 3,000 7.69 7.89 7.43 2,950 0 0.0
24/01/2019
7.69
 80 7.37 7.69 7.37 60 0 0.0
23/01/2019
7.37
 2,450 7.60 7.60 7.37 0 0 0
22/01/2019
7.60
 6,150 7.72 7.89 7.60 0 0 0
21/01/2019
7.72
 670 7.92 7.92 7.72 0 0 0
18/01/2019
7.92
 13,160 7.63 7.92 7.37 3,050 0 0.0
17/01/2019
7.63
 380 7.34 7.75 7.34 0 240 -0.0
16/01/2019
7.34
 3,350 7.54 7.57 7.31 0 0 0
15/01/2019
7.54
 1,090 7.54 7.75 7.54 0 0 0
14/01/2019
7.54
 4,790 7.83 7.83 7.54 0 0 0
11/01/2019
7.83
 110 7.48 7.86 7.83 0 0 0
10/01/2019
7.48
 3,050 7.83 7.89 7.37 0 0 0
09/01/2019
7.83
 10 7.48 7.83 7.83 0 0 0
08/01/2019
7.48
 37,220 8.01 8.01 7.45 0 0 0
07/01/2019
8.01
 12,220 8.07 8.13 7.51 0 0 0
04/01/2019
8.07
 5,960 8.36 8.36 7.89 100 0 0.0
03/01/2019
8.36
 6,910 8.42 8.48 8.10 0 0 0
02/01/2019
8.42
 2,100 8.77 8.77 8.42 0 0 0
28/12/2018
8.77
 9,360 9.03 9.03 8.48 100 0 0.0
27/12/2018
9.03
 10 8.59 9.03 9.03 0 0 0
26/12/2018
8.59
 530 8.59 8.62 8.59 0 0 0
25/12/2018
8.59
 4,930 8.65 8.65 8.54 2,700 0 0.0
24/12/2018
8.65
 800 8.42 8.65 8.62 0 0 0
21/12/2018
8.42
 1,690 8.62 8.62 8.36 630 660 -0.0
20/12/2018
8.62
 1,300 8.54 8.62 8.54 0 0 0
19/12/2018
8.54
 4,110 8.71 8.89 8.54 500 0 0.0
18/12/2018
8.71
 1,140 8.71 8.71 8.71 0 0 0
17/12/2018
8.71
 1,690 8.54 8.83 8.54 0 0 0
14/12/2018
8.54
 2,070 8.54 8.77 8.54 0 0 0
13/12/2018
8.54
 250 8.74 8.74 8.54 0 0 0
12/12/2018
8.74
 620 8.48 8.77 8.74 610 0 0.0
11/12/2018
8.48
 3,530 8.54 8.54 8.48 0 2,530 -0.0
10/12/2018
8.54
 14,890 8.54 8.54 8.42 4,000 14,740 -0.2
07/12/2018
8.54
 28,320 8.59 9.03 8.54 4,500 20,440 -0.2
06/12/2018
8.59
 136,210 8.59 8.77 8.59 81,000 136,140 -0.8
05/12/2018
8.59
 37,460 8.68 8.68 8.59 19,000 30,160 -0.2
04/12/2018
8.68
 4,620 8.95 8.95 8.68 0 2,730 -0.0
03/12/2018
8.95
 5,430 8.95 9.27 8.77 0 5,430 -0.1
30/11/2018
8.95
 4,310 8.65 9.24 8.68 0 2,900 -0.0
29/11/2018
8.65
 12,170 8.95 9.06 8.48 0 11,470 -0.2
28/11/2018
8.95
 2,120 8.95 8.95 8.95 0 2,100 -0.0
27/11/2018
8.95
 14,730 9.03 9.03 8.95 0 12,230 -0.2
26/11/2018
9.03
 18,850 9.03 9.03 9.03 0 0 0
23/11/2018
9.03
 32,360 9.03 9.33 8.77 300 28,100 -0.4
22/11/2018
9.03
 69,000 8.51 9.09 8.71 0 66,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |