CTCP Siam Brothers Việt Nam (sbv)

9.62
0.02
(0.21%)
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
(2024-10-22) 		-0.48 -4.75% 85,100 -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
(2024-08-23) 		-0.49 -4.83% 134,900 -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
(2023-11-27) 		0 0% 1,139,400 -7,688 -0.1
9.39
10.99
9.62
24 tháng
(2022-12-02) 		-1.12 -10.41% 5,525,300 -34,994 -0.3
9.33
10.99
9.62
36 tháng
(2021-12-07) 		-4.72 -32.93% 18,799,000 -64,294 0.1
9.33
16.05
9.62
60 tháng
(2019-12-18) 		2.86 42.23% 54,327,400 -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)
20/11/2018
8.48
 350 8.48 8.48 8.30 0 0 0
19/11/2018
8.48
 47,690 8.51 8.51 8.48 0 47,450 -0.7
16/11/2018
8.51
 570 8.59 8.59 8.24 0 0 0
15/11/2018
8.59
 4,670 8.65 8.65 8.59 0 4,650 -0.1
14/11/2018
8.65
 60,690 9.27 9.27 8.62 40 43,730 -0.6
13/11/2018
9.27
 14,580 9.94 9.94 9.27 0 3,000 -0.0
12/11/2018
9.94
 1,350 9.91 9.94 9.91 0 1,000 -0.0
09/11/2018
9.91
 830 9.79 9.94 9.76 0 10 -0.0
08/11/2018
9.79
 17,770 10.52 10.52 9.79 3,000 13,330 -0.2
07/11/2018
10.52
 3,320 11.31 11.31 10.52 0 0 0
06/11/2018
11.31
 380 11.31 11.31 11.28 0 0 0
05/11/2018
11.31
 3,700 12.16 12.16 11.31 0 0 0
02/11/2018
12.16
 3,340 13.07 13.07 12.16 0 510 -0.0
01/11/2018
13.07
 3,400 14.03 14.03 13.07 0 0 0
31/10/2018
14.03
 0 14.03 14.03 14.03 0 0 0
30/10/2018
14.03
 10 14.50 14.50 14.03 0 0 0
29/10/2018
14.50
 0 14.50 14.50 14.50 0 0 0
26/10/2018
14.50
 0 14.50 14.50 14.50 0 0 0
25/10/2018
14.50
 30 14.62 14.62 14.32 0 0 0
24/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
23/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
22/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
19/10/2018
14.62
 990 14.03 14.62 13.16 0 470 -0.0
18/10/2018
14.03
 10 14.03 14.03 14.03 0 10 -0.0
17/10/2018
14.03
 20 14.27 14.27 14.03 0 20 -0.0
16/10/2018
14.27
 500 14.30 14.30 14.27 500 500 0
15/10/2018
14.30
 0 14.30 14.30 14.30 0 0 0
12/10/2018
14.30
 100 14.30 14.30 14.30 0 0 0
11/10/2018
14.30
 100 14.32 14.32 13.36 0 0 0
10/10/2018
14.32
 40 14.62 14.62 14.32 0 0 0
09/10/2018
14.62
 30 14.62 14.91 14.62 0 0 0
08/10/2018
14.62
 10 14.32 14.62 14.62 0 0 0
05/10/2018
14.32
 4,110 14.03 14.62 14.32 0 0 0
04/10/2018
14.03
 11,510 14.91 15.20 14.03 1,150 0 0.0
03/10/2018
14.91
 0 14.91 14.91 14.91 0 0 0
02/10/2018
14.91
 720 14.62 14.91 14.91 720 0 0.0
01/10/2018
14.62
 16,470 14.62 14.73 13.74 4,500 10,030 -0.1
28/09/2018
14.62
 0 14.62 14.62 14.62 0 0 0
27/09/2018
14.62
 0 14.62 14.62 14.62 0 0 0
26/09/2018
14.62
 2,000 14.62 14.62 14.62 1,990 1,830 0.0
25/09/2018
14.62
 1,340 14.32 15.32 14.03 0 0 0
24/09/2018
14.32
 210 15.32 15.32 14.32 0 210 -0.0
21/09/2018
15.32
 3,660 14.32 15.32 14.32 1,400 0 0.0
20/09/2018
14.32
 10 13.39 14.32 14.32 0 0 0
19/09/2018
13.39
 1,170 13.45 13.45 13.33 0 0 0
18/09/2018
13.45
 310 12.92 13.68 13.45 0 0 0
17/09/2018
12.92
 140 12.89 13.77 12.92 0 0 0
14/09/2018
12.89
 1,090 13.86 14.03 12.89 0 70 -0.0
13/09/2018
13.86
 0 13.86 13.86 13.86 0 0 0
12/09/2018
13.86
 300 14.03 14.03 13.86 0 0 0
11/09/2018
14.03
 320 14.56 14.56 14.03 0 0 0
10/09/2018
14.56
 10 14.03 14.56 14.56 0 0 0
07/09/2018
14.03
 320 14.03 14.03 14.03 0 0 0
06/09/2018
14.03
 180 14.32 14.32 14.03 0 0 0
05/09/2018
14.32
 130 14.41 14.41 14.32 0 0 0
04/09/2018
14.41
 420 14.53 14.62 14.41 10 0 0.0
31/08/2018
14.53
 30 14.38 15.38 14.53 0 0 0
30/08/2018
14.38
 60 14.79 14.79 14.32 20 0 0.0
29/08/2018
14.79
 80 15.20 15.20 14.35 0 0 0
28/08/2018
15.20
 80 15.20 15.20 15.20 60 0 0.0
27/08/2018
15.20
 40 14.62 15.20 14.62 0 10 -0.0
24/08/2018
14.62
 8,170 15.58 15.58 14.62 300 1,530 -0.0
23/08/2018
15.58
 20 14.68 15.58 14.32 0 0 0
22/08/2018
14.68
 30 15.58 15.79 14.68 0 0 0
21/08/2018
15.58
 350 16.02 16.02 14.91 0 0 0
20/08/2018
16.02
 30 16.02 16.02 16.02 0 0 0
17/08/2018
16.02
 0 16.02 16.02 16.02 0 0 0
16/08/2018
16.02
 1,170 16.37 16.37 15.23 0 0 0
15/08/2018
16.37
 10 16.08 16.37 16.37 0 0 0
14/08/2018
16.08
 1,060 16.14 16.14 15.03 0 0 0
13/08/2018
16.14
 0 16.14 16.14 16.14 0 0 0
10/08/2018
16.14
 10 16.20 16.20 16.14 0 0 0
09/08/2018
16.20
 170 16.25 16.61 15.14 0 0 0
08/08/2018
16.25
 50 16.37 16.37 16.25 0 0 0
07/08/2018
16.37
 10 16.08 16.37 16.37 0 10 -0.0
06/08/2018
16.08
 0 16.08 16.08 16.08 0 0 0
03/08/2018
16.08
 560 16.02 16.08 14.91 0 0 0
02/08/2018
16.02
 0 16.02 16.02 16.02 0 0 0
01/08/2018
16.02
 0 16.02 16.02 16.02 0 0 0
31/07/2018
16.02
 1,600 16.02 16.02 16.02 0 0 0
30/07/2018
16.02
 600 15.96 16.02 15.49 0 0 0
27/07/2018
15.96
 10 15.90 15.96 15.96 0 0 0
26/07/2018
15.90
 50 15.44 15.90 15.90 0 0 0
25/07/2018
15.44
 500 15.85 15.85 15.44 0 0 0
24/07/2018
15.85
 200 15.90 15.90 15.85 0 0 0
23/07/2018
15.90
 60 15.93 15.93 15.90 0 0 0
20/07/2018
15.93
 0 15.93 15.93 15.93 0 0 0
19/07/2018
15.93
 870 15.96 15.96 15.90 780 0 0.0
18/07/2018
15.96
 230 15.79 15.96 15.20 0 0 0
17/07/2018
15.79
 10 15.17 15.79 15.79 0 0 0
16/07/2018
15.17
 50 16.05 16.05 15.17 0 0 0
13/07/2018
16.05
 250 16.08 16.08 16.05 0 0 0
12/07/2018
16.08
 0 16.08 16.08 16.08 0 0 0
11/07/2018
16.08
 970 16.14 16.14 15.03 0 0 0
10/07/2018
16.14
 1,050 16.37 16.37 16.14 0 360 -0.0
09/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
06/07/2018
16.37
 10 16.37 16.37 16.37 0 10 -0.0
05/07/2018
16.37
 320 16.61 16.78 16.37 0 0 0
04/07/2018
16.61
 400 16.78 16.78 16.61 0 0 0
03/07/2018
16.78
 14,100 16.78 16.90 16.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |