CTCP Siam Brothers Việt Nam (sbv)

6.33
0.11
(1.77%)
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
(2026-08-19) 		0.04 0.65% 12,000 0 0
6.08
7.90
6.33
2 tháng
(2026-07-20) 		0.12 1.97% 44,500 0 0
5.87
7.90
6.33
3 tháng
(2026-06-22) 		-0.18 -2.81% 99,800 0 0
5.87
7.90
6.33
6 tháng
(2026-03-23) 		-1.04 -14.33% 302,800 0 0
5.87
7.90
6.33
12 tháng
(2025-09-23) 		-1.92 -23.61% 613,700 0 0
5.87
8.30
6.33
24 tháng
(2024-09-30) 		-3.83 -38.09% 1,406,800 0 0
5.87
10.10
6.33
36 tháng
(2023-10-04) 		-2.88 -31.62% 3,004,500 0 0
5.84
10.46
6.33
60 tháng
(2021-10-14) 		-6.26 -50.17% 23,826,400 -44,406 0.2
5.56
15.29
6.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
6.01
 41,580 6.09 6.10 5.70 0 0 0
26/06/2020
6.09
 43,350 6.10 6.17 6.09 0 0 0
25/06/2020
6.10
 35,820 6.13 6.13 6.10 0 4,920 0.0
24/06/2020
6.13
 91,200 6.13 6.17 6.07 0 45,260 -0.5
23/06/2020
6.13
 110,500 6.13 6.20 6.10 0 45,000 -0.5
22/06/2020
6.13
 33,900 6.13 6.20 6.13 0 0 0
19/06/2020
6.13
 21,380 6.20 6.20 6.12 0 7,200 -0.1
18/06/2020
6.20
 45,420 6.20 6.23 6.10 0 4,940 0.0
17/06/2020
6.20
 47,350 6.13 6.26 6.13 100 11,800 -0.1
16/06/2020
6.13
 112,700 6.13 6.23 6.07 0 67,500 -0.7
15/06/2020
6.13
 77,140 6.10 6.26 6.07 0 42,750 -0.4
12/06/2020
6.10
 5,610 6.13 6.13 5.83 0 0 0
11/06/2020
6.13
 124,400 6.07 6.26 6.13 0 68,040 -0.7
10/06/2020
6.07
 31,710 6.13 6.32 6.07 0 0 0
09/06/2020
6.13
 41,430 6.35 6.63 6.13 0 0 0
08/06/2020
6.35
 35,480 6.17 6.35 6.20 0 0 0
05/06/2020
6.17
 15,330 6.10 6.38 6.10 0 0 0
04/06/2020
6.10
 6,210 6.08 6.32 5.68 0 0 0
03/06/2020
6.08
 4,430 6.53 6.53 6.08 0 0 0
02/06/2020
6.53
 6,570 6.99 6.99 6.53 0 0 0
01/06/2020
6.99
 39,770 6.99 6.99 6.53 0 0 0
29/05/2020
6.99
 21,130 6.75 6.99 6.29 0 0 0
28/05/2020
6.75
 8,470 6.75 6.75 6.35 0 0 0
27/05/2020
6.75
 19,920 6.81 7.27 6.75 100 5,160 -0.1
26/05/2020
6.81
 44,500 6.38 6.81 6.81 0 2,190 0.0
25/05/2020
6.38
 43,120 5.98 6.38 6.38 0 37,810 -0.4
22/05/2020
5.98
 34,590 5.59 5.98 5.61 0 5,010 0.0
21/05/2020
5.59
 42,050 5.58 5.59 5.52 0 0 0
20/05/2020
5.58
 63,390 5.58 5.59 5.46 0 0 0
19/05/2020
5.58
 23,070 5.58 5.58 5.53 200 5,770 -0.1
18/05/2020
5.58
 8,750 5.61 5.61 5.40 0 0 0
15/05/2020
5.61
 240 5.61 5.61 5.46 0 0 0
14/05/2020
5.61
 4,170 5.64 5.64 5.39 0 0 0
13/05/2020
5.64
 310 5.64 5.64 5.37 0 0 0
12/05/2020
5.64
 3,020 5.64 5.64 5.37 0 0 0
11/05/2020
5.64
 13,400 5.61 5.64 5.46 150 0 0.0
08/05/2020
5.61
 3,540 5.71 5.71 5.61 0 0 0
07/05/2020
5.71
 6,640 5.71 5.71 5.69 0 0 0
06/05/2020
5.71
 27,810 5.64 5.71 5.64 0 0 0
05/05/2020
5.64
 23,750 5.45 5.64 5.52 0 0 0
04/05/2020
5.45
 39,630 5.70 5.77 5.45 0 0 0
29/04/2020
5.70
 48,580 5.52 5.70 5.45 0 0 0
28/04/2020
5.52
 21,350 5.52 5.52 5.43 0 0 0
27/04/2020
5.52
 22,860 5.55 5.55 5.40 0 0 0
24/04/2020
5.55
 11,620 5.55 5.58 5.55 0 0 0
23/04/2020
5.55
 13,460 5.55 5.55 5.32 0 0 0
22/04/2020
5.55
 14,390 5.55 5.58 5.32 0 0 0
21/04/2020
5.55
 7,910 5.55 5.55 5.34 0 0 0
20/04/2020
5.55
 21,750 5.52 5.61 5.52 0 270 0.0
17/04/2020
5.52
 15,790 5.58 5.60 5.52 0 0 0
16/04/2020
5.58
 13,520 5.64 5.64 5.52 0 0 0
15/04/2020
5.64
 10,470 5.64 5.64 5.64 0 0 0
14/04/2020
5.64
 14,800 5.64 5.71 5.63 0 0 0
13/04/2020
5.64
 16,110 5.64 5.71 5.63 0 0 0
10/04/2020
5.64
 12,010 5.52 5.64 5.48 0 400 0.0
09/04/2020
5.52
 12,130 5.49 5.55 5.47 0 330 0.0
08/04/2020
5.49
 16,170 5.16 5.49 5.17 0 0 0
07/04/2020
5.16
 5,790 5.15 5.16 4.83 0 0 0
06/04/2020
5.15
 19,740 5.09 5.15 4.74 0 0 0
03/04/2020
5.09
 1,800 5.42 5.43 5.09 0 0 0
01/04/2020
5.42
 11,790 5.82 5.82 5.42 0 0 0
31/03/2020
5.82
 11,440 5.80 5.83 5.80 0 0 0
30/03/2020
5.80
 9,830 5.88 5.88 5.49 0 0 0
27/03/2020
5.88
 8,600 5.88 5.89 5.47 0 0 0
26/03/2020
5.88
 7,600 5.89 5.89 5.88 0 0 0
25/03/2020
5.89
 2,120 5.83 5.89 5.86 0 0 0
24/03/2020
5.83
 150 5.52 5.83 5.52 0 0 0
23/03/2020
5.52
 5,050 5.50 5.52 5.15 0 0 0
20/03/2020
5.50
 12,640 5.91 5.95 5.50 0 0 0
19/03/2020
5.91
 10,690 5.92 5.95 5.89 0 0 0
18/03/2020
5.92
 3,660 5.89 5.92 5.92 0 0 0
17/03/2020
5.89
 10,590 5.83 5.89 5.64 0 0 0
16/03/2020
5.83
 4,600 5.83 5.86 5.82 0 0 0
13/03/2020
5.83
 29,040 5.82 5.83 5.52 0 0 0
12/03/2020
5.82
 44,510 5.86 6.01 5.64 0 0 0
11/03/2020
5.86
 15,140 6.29 6.32 5.86 0 0 0
10/03/2020
6.29
 16,570 6.32 6.32 5.98 0 0 0
09/03/2020
6.32
 6,940 6.32 6.32 6.26 580 1,000 0.0
06/03/2020
6.32
 14,040 6.32 6.32 6.26 0 0 0
05/03/2020
6.32
 24,910 6.32 6.32 6.13 0 0 0
04/03/2020
6.32
 24,660 6.26 6.32 6.07 0 140 0.0
03/03/2020
6.26
 15,250 6.26 6.32 6.26 0 0 0
02/03/2020
6.26
 13,810 5.92 6.26 5.91 0 0 0
28/02/2020
5.92
 4,770 5.92 5.95 5.67 0 0 0
27/02/2020
5.92
 22,150 5.89 5.92 5.52 0 0 0
26/02/2020
5.89
 14,270 6.20 6.23 5.89 0 0 0
25/02/2020
6.20
 13,610 6.29 6.29 6.07 0 0 0
24/02/2020
6.29
 10,510 6.26 6.32 6.26 0 0 0
21/02/2020
6.26
 5,620 6.20 6.26 5.89 0 0 0
20/02/2020
6.20
 16,330 6.10 6.20 6.07 0 0 0
19/02/2020
6.10
 21,480 6.07 6.10 6.01 0 0 0
18/02/2020
6.07
 5,480 6.07 6.07 6.04 0 0 0
17/02/2020
6.07
 4,350 6.04 6.07 6.01 0 0 0
14/02/2020
6.04
 7,390 5.95 6.04 5.94 0 0 0
13/02/2020
5.95
 8,770 5.83 5.95 5.83 0 0 0
12/02/2020
5.83
 14,290 5.77 5.83 5.77 330 0 0.0
11/02/2020
5.77
 1,450 6.17 6.17 5.77 0 0 0
10/02/2020
6.17
 13,090 6.13 6.17 6.13 0 0 0
07/02/2020
6.13
 4,360 6.17 6.17 6.13 0 0 0
06/02/2020
6.17
 110 6.20 6.20 5.95 0 0 0

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