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)
02/07/2018
16.78
 7,550 16.90 16.96 16.78 100 700 -0.0
29/06/2018
16.90
 11,700 16.90 16.96 16.84 0 0 0
28/06/2018
16.90
 12,060 16.90 16.96 16.87 0 0 0
27/06/2018
16.90
 17,590 16.84 16.90 16.90 0 0 0
26/06/2018
16.84
 2,100 16.96 16.96 16.84 0 0 0
25/06/2018
16.96
 1,280 16.96 16.96 16.96 0 0 0
22/06/2018
16.96
 2,100 17.07 17.07 16.96 0 0 0
21/06/2018
17.07
 350 17.07 17.19 17.07 0 0 0
20/06/2018
17.07
 4,350 17.13 17.19 17.07 434,000 434,000 0
19/06/2018
17.13
 5,810 17.48 17.48 17.13 0 600 -0.0
18/06/2018
17.48
 2,300 17.66 17.66 17.48 0 0 0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
15/06/2018
17.66
 8,900 17.01 17.83 17.60 0 0 0
14/06/2018
17.01
 1,500 16.96 17.07 16.96 230 0 0.0
13/06/2018
16.96
 3,270 17.13 17.13 16.96 0 1,300 -0.0
12/06/2018
17.13
 27,410 17.13 17.18 17.10 0 0 0
11/06/2018
17.13
 29,190 16.71 17.13 16.74 0 3,300 -0.1
08/06/2018
16.71
 27,760 16.82 16.85 16.71 0 970 -0.0
07/06/2018
16.82
 34,250 16.93 16.93 16.79 0 0 0
06/06/2018
16.93
 26,210 16.93 16.93 16.63 190 0 0.0
05/06/2018
16.93
 770 16.68 16.96 16.93 0 0 0
04/06/2018
16.68
 1,030 16.96 16.96 16.68 0 0 0
01/06/2018
16.96
 1,710 16.60 16.96 16.63 0 0 0
31/05/2018
16.60
 0 16.60 16.60 16.60 0 0 0
30/05/2018
16.60
 28,020 16.63 16.65 16.24 0 0 0
29/05/2018
16.63
 28,230 16.57 16.68 16.49 0 0 0
28/05/2018
16.57
 29,060 16.68 16.68 16.35 0 0 0
25/05/2018
16.68
 23,570 16.68 16.74 16.57 0 0 0
24/05/2018
16.68
 26,860 16.65 16.79 16.68 0 0 0
23/05/2018
16.65
 27,250 16.74 16.79 16.18 0 0 0
22/05/2018
16.74
 28,670 16.79 16.85 16.68 0 0 0
21/05/2018
16.79
 28,610 16.63 16.85 16.46 500 1,400 -0.0
18/05/2018
16.63
 28,910 16.63 16.68 16.24 0 0 0
17/05/2018
16.63
 24,170 16.68 16.68 16.57 0 0 0
16/05/2018
16.68
 28,170 16.74 16.79 16.65 0 0 0
15/05/2018
16.74
 28,870 16.46 16.85 16.68 0 0 0
14/05/2018
16.46
 30,230 16.71 16.71 16.46 850 0 0.0
11/05/2018
16.71
 23,100 16.71 16.74 16.65 0 0 0
10/05/2018
16.71
 20,220 16.74 16.79 16.71 0 0 0
09/05/2018
16.74
 30,220 16.76 16.79 16.68 0 0 0
08/05/2018
16.76
 20,290 16.43 17.35 16.18 5,680 6,550 -0.0
07/05/2018
16.43
 30,170 16.82 16.82 16.43 7,850 10,040 -0.1
04/05/2018
16.82
 9,040 16.82 16.96 16.82 0 0 0
03/05/2018
16.82
 27,050 16.79 16.96 16.79 0 0 0
02/05/2018
16.79
 42,750 16.90 16.90 16.68 25,040 21,100 0.1
27/04/2018
16.90
 8,910 17.07 17.07 16.90 0 2,310 -0.1
26/04/2018
17.07
 13,790 17.13 18.29 17.01 0 5,000 -0.2
24/04/2018
17.13
 8,850 17.13 17.18 17.07 0 0 0
23/04/2018
17.13
 13,590 17.18 17.18 17.13 0 6,000 -0.2
20/04/2018
17.18
 26,500 17.24 17.29 17.04 7,550 18,800 -0.3
19/04/2018
17.24
 14,190 17.79 17.79 17.18 500 5,640 -0.2
18/04/2018
17.79
 32,020 17.85 17.90 17.51 0 12,060 -0.4
17/04/2018
17.85
 23,250 18.07 18.07 17.85 0 15,300 -0.5
16/04/2018
18.07
 19,030 18.07 18.18 17.85 0 3,100 -0.1
13/04/2018
18.07
 15,140 18.24 18.24 17.90 0 2,030 -0.1
12/04/2018
18.24
 13,130 18.02 18.24 17.90 0 0 0
11/04/2018
18.02
 18,460 18.24 18.24 18.02 30 0 0.0
10/04/2018
18.24
 18,290 18.07 18.24 17.96 0 0 0
09/04/2018
18.07
 3,750 18.27 18.35 18.07 2,550 0 0.1
06/04/2018
18.27
 4,830 18.13 18.29 18.13 0 370 -0.0
05/04/2018
18.13
 3,960 18.35 18.35 18.02 100 0 0.0
04/04/2018
18.35
 11,640 18.07 18.35 18.13 8,890 5,970 0.1
03/04/2018
18.07
 10,300 18.07 18.13 18.07 2,180 0 0.1
02/04/2018
18.07
 24,720 18.04 18.07 17.90 1,200 12,710 -0.4
30/03/2018
18.04
 1,240 17.82 18.32 17.79 1,090 0 0.0
29/03/2018
17.82
 1,880 17.79 17.82 17.79 20 0 0.0
28/03/2018
17.79
 30,680 18.13 18.13 17.54 19,940 0 0.6
27/03/2018
18.13
 18,330 17.96 18.13 17.79 18,200 3,380 0.5
26/03/2018
17.96
 1,020 17.93 17.96 17.96 0 120 -0.0
23/03/2018
17.93
 20 18.13 18.13 17.93 0 0 0
22/03/2018
18.13
 16,700 18.35 18.35 17.90 10,200 14,000 -0.1
21/03/2018
18.35
 54,180 18.35 18.35 17.85 54,020 0 1.8
20/03/2018
18.35
 42,820 18.29 18.35 17.90 42,310 0 1.4
19/03/2018
18.29
 9,840 18.29 18.29 17.85 8,830 500 0.3
16/03/2018
18.29
 18,720 17.96 18.29 17.88 17,120 160 0.6
15/03/2018
17.96
 11,330 18.35 18.35 17.96 9,320 0 0.3
14/03/2018
18.35
 18,770 18.46 18.90 18.35 17,700 500 0.6
13/03/2018
18.46
 11,900 18.85 18.85 18.40 11,880 4,400 0.3
12/03/2018
18.85
 13,470 17.79 18.85 17.79 12,470 0 0.4
09/03/2018
17.79
 21,500 17.63 18.85 17.57 12,430 0 0.4
08/03/2018
17.63
 20,810 18.04 18.04 17.51 5,000 0 0.2
07/03/2018
18.04
 54,150 18.40 18.40 17.13 38,200 0 1.2
06/03/2018
18.40
 29,820 18.63 18.79 17.57 24,060 0 0.8
05/03/2018
18.63
 9,190 18.65 18.65 18.63 8,190 0 0.3
02/03/2018
18.65
 910 18.65 18.65 18.65 910 0 0.0
01/03/2018
18.65
 2,210 18.65 18.65 18.65 2,210 10 0.1
28/02/2018
18.65
 2,830 18.96 18.96 18.65 0 0 0
27/02/2018
18.96
 60 19.46 19.46 18.96 0 0 0
26/02/2018
19.46
 10 19.46 19.46 19.46 0 0 0
23/02/2018
19.46
 6,230 19.07 19.46 19.41 4,150 0 0.1
22/02/2018
19.07
 1,820 18.90 19.07 18.90 1,610 430 0.0
21/02/2018
18.90
 12,110 18.79 19.07 18.79 12,000 0 0.4
13/02/2018
18.79
 6,920 18.24 18.79 18.63 6,710 0 0.2
12/02/2018
18.24
 10 18.35 18.35 18.24 10 0 0.0
09/02/2018
18.35
 5,410 18.07 18.35 18.07 5,110 0 0.2
08/02/2018
18.07
 5,020 18.07 18.07 18.07 5,020 0 0.2
07/02/2018
18.07
 25,500 18.07 18.63 18.07 24,960 0 0.8
06/02/2018
18.07
 5,260 18.35 18.35 17.24 4,040 0 0.1
05/02/2018
18.35
 48,470 18.35 18.38 18.24 45,750 10,000 1.2
02/02/2018
18.35
 10,950 18.35 18.35 18.35 10,850 0 0.4
01/02/2018
18.35
 4,340 18.46 19.35 18.35 3,190 270 0.1

Chính sách bảo mật | Điều khoản sử dụng |