CTCP Siam Brothers Việt Nam (sbv)

10.70
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
(2024-08-20) 		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)
23/11/2017
18.75
 29,610 18.98 19.04 18.50 100 0 0.0
22/11/2017
18.98
 20,140 18.86 18.98 18.79 0 0 0
21/11/2017
18.86
 18,450 18.83 18.92 18.79 0 5,000 -0.2
20/11/2017
18.83
 17,610 18.86 18.92 18.75 0 0 0
17/11/2017
18.86
 21,300 18.92 19.00 18.77 0 0 0
16/11/2017
18.92
 24,750 19.08 19.08 18.88 340 0 0.0
15/11/2017
19.08
 50,170 19.00 19.08 18.83 100 2,500 -0.1
14/11/2017
19.00
 47,950 19.08 19.17 18.98 0 0 0
13/11/2017
19.08
 46,370 19.25 19.37 18.83 0 0 0
10/11/2017
19.25
 40,360 19.21 19.25 19.04 1,660 0 0.1
09/11/2017
19.21
 52,690 19.02 19.37 19.02 460 0 0.0
08/11/2017
19.02
 40,030 18.63 19.17 18.55 0 0 0
07/11/2017
18.63
 54,070 18.59 18.67 18.46 3,000 0 0.1
06/11/2017
18.59
 43,730 18.75 18.75 18.46 0 400 -0.0
03/11/2017
18.75
 40,830 19.00 19.00 18.59 5,000 0 0.2
02/11/2017
19.00
 42,130 19.00 19.08 18.88 10 0 0.0
01/11/2017
19.00
 42,490 18.92 19.04 18.92 0 0 0
31/10/2017
18.92
 51,210 19.41 19.58 18.83 10,000 0 0.5
30/10/2017
19.41
 59,970 19.81 19.81 19.29 15,000 0 0.7
27/10/2017
19.81
 44,990 19.70 19.83 19.70 0 0 0
26/10/2017
19.70
 46,530 19.78 19.78 19.62 0 0 0
25/10/2017
19.78
 49,370 19.78 19.91 19.70 800 60 0.0
24/10/2017
19.78
 48,460 19.83 19.85 19.62 0 0 0
23/10/2017
19.83
 46,890 20.20 20.20 19.74 200 0 0.0
20/10/2017
20.20
 47,830 20.18 20.24 20.03 200 40 0.0
19/10/2017
20.18
 45,090 20.07 20.20 19.95 0 0 0
18/10/2017
20.07
 66,380 19.95 20.16 19.83 0 80 -0.0
17/10/2017
19.95
 50,740 19.78 20.03 19.83 0 80 -0.0
16/10/2017
19.78
 49,380 20.07 20.07 19.78 0 140 -0.0
13/10/2017
20.07
 49,770 20.12 20.24 19.95 0 120 -0.0
12/10/2017
20.12
 49,740 20.07 20.20 19.87 0 80 -0.0
11/10/2017
20.07
 50,290 20.32 20.32 19.91 0 0 0
10/10/2017
20.32
 57,790 20.14 20.45 19.62 0 0 0
09/10/2017
20.14
 56,540 20.32 20.45 19.62 0 650 -0.0
06/10/2017
20.32
 130,940 19.29 20.49 19.29 0 0 0
05/10/2017
19.29
 36,980 19.33 19.37 19.29 0 0 0
04/10/2017
19.33
 60,120 19.00 19.41 18.59 0 0 0
03/10/2017
19.00
 30,810 19.08 19.21 19.00 0 0 0
02/10/2017
19.08
 30,260 19.21 19.25 18.79 0 0 0
29/09/2017
19.21
 32,460 18.98 19.21 18.42 0 9,410 -0.4
28/09/2017
18.98
 30,190 19.14 19.14 18.83 0 0 0
27/09/2017
19.14
 30,170 19.17 19.39 18.71 0 0 0
26/09/2017
19.17
 33,640 19.25 19.33 18.71 0 0 0
25/09/2017
19.25
 31,520 18.79 19.33 18.38 0 0 0
22/09/2017
18.79
 31,150 18.88 19.35 18.79 100 0 0.0
21/09/2017
18.88
 35,980 19.00 19.12 18.46 0 2,400 -0.1
20/09/2017
19.00
 39,380 19.41 19.41 19.00 0 0 0
19/09/2017
19.41
 39,740 19.37 19.54 19.21 640 0 0.0
18/09/2017
19.37
 30,570 19.31 19.41 19.17 0 0 0
15/09/2017
19.31
 55,840 18.05 19.31 18.09 0 200 -0.0
14/09/2017
18.05
 48,990 17.68 18.13 17.62 0 0 0
13/09/2017
17.68
 38,850 17.68 17.68 17.47 0 0 0
12/09/2017
17.68
 40,910 17.35 17.68 17.35 0 0 0
11/09/2017
17.35
 32,690 17.70 17.70 17.35 0 0 0
08/09/2017
17.70
 50,500 17.62 17.72 17.64 0 0 0
07/09/2017
17.62
 51,000 17.55 17.70 17.39 0 0 0
06/09/2017
17.55
 29,040 17.70 17.76 17.35 0 290 -0.0
05/09/2017
17.70
 29,750 18.01 18.01 17.31 85,570 85,770 -0.0
01/09/2017
18.01
 30,120 17.97 18.22 17.64 23,180 10 1.0
31/08/2017
17.97
 32,370 17.76 18.13 17.95 200,110 200,000 0.0
30/08/2017
17.76
 31,260 17.76 18.15 17.76 0 10 -0.0
29/08/2017
17.76
 156,560 17.31 17.76 17.18 107,000 0 4.5
28/08/2017
17.31
 38,810 17.27 17.35 17.18 850 50,000 -2.1
25/08/2017
17.27
 26,190 17.29 17.35 16.93 2,560 0 0.1
24/08/2017
17.29
 35,190 17.22 17.29 17.22 350 0 0.0
23/08/2017
17.22
 38,880 17.18 17.31 17.14 1,700 0 0.1
22/08/2017
17.18
 37,020 17.14 17.35 17.12 0 0 0
21/08/2017
17.14
 30,570 17.04 17.31 16.98 50 0 0.0
18/08/2017
17.04
 21,690 17.08 17.10 17.04 0 0 0
17/08/2017
17.08
 22,580 17.20 17.22 17.02 1,000 0 0.0
16/08/2017
17.20
 29,550 17.20 17.31 17.20 0 0 0
15/08/2017
17.20
 29,540 16.93 17.31 16.85 1,050 0 0.0
14/08/2017
16.93
 25,620 16.65 17.31 16.65 0 0 0
11/08/2017
16.65
 25,560 16.85 16.85 16.52 800 0 0.0
10/08/2017
16.85
 21,340 16.87 16.87 16.52 3,790 6,000 -0.1
09/08/2017
16.87
 19,920 16.89 16.89 16.52 1,500 0 0.1
08/08/2017
16.89
 19,250 16.15 17.14 16.73 500 0 0.0
07/08/2017
16.15
 41,840 17.27 17.27 16.15 1,000 0 0.0
04/08/2017
17.27
 98,450 17.31 17.43 17.18 40,500 0 1.7
03/08/2017
17.31
 21,600 17.35 17.35 17.31 0 0 0
02/08/2017
17.35
 55,060 17.35 17.43 17.27 30,000 0 1.3
01/08/2017
17.35
 48,950 17.43 17.55 17.35 30,000 0 1.3
31/07/2017
17.43
 19,950 17.43 17.51 17.16 900 0 0.0
28/07/2017
17.43
 33,950 17.14 17.43 17.14 0 0 0
27/07/2017
17.14
 29,650 17.35 17.35 17.14 5,000 0 0.2
26/07/2017
17.35
 31,030 17.35 17.64 17.06 0 0 0
25/07/2017
17.35
 25,250 17.08 17.55 17.22 0 0 0
24/07/2017
17.08
 19,990 17.76 17.76 16.93 0 0 0
21/07/2017
17.76
 26,940 17.14 17.76 16.77 6,000 0 0.3
20/07/2017
17.14
 21,140 17.53 17.53 16.44 0 0 0
19/07/2017
17.53
 20,050 17.64 17.76 16.52 1,220 0 0.1
18/07/2017
17.64
 22,010 17.74 17.74 17.31 330 0 0.0
17/07/2017
17.74
 24,010 17.74 17.74 17.55 4,800 250,000 -10.3
14/07/2017
17.74
 19,180 17.74 17.97 17.27 1,700 0 0.1
13/07/2017
17.74
 20,620 17.84 17.88 17.14 300 0 0.0
12/07/2017
17.84
 26,490 17.93 18.01 17.76 0 0 0
11/07/2017
17.93
 20,470 18.01 18.09 17.80 0 0 0
10/07/2017
18.01
 28,590 18.42 18.42 17.97 0 0 0
07/07/2017
18.42
 1,110 18.38 18.42 18.17 0 0 0
06/07/2017
18.38
 31,140 18.13 18.38 18.13 10,010 300 0.4

Chính sách bảo mật | Điều khoản sử dụng |