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)
31/01/2018
18.46
 26,010 18.40 18.63 18.40 22,160 500 0.7
30/01/2018
18.40
 9,300 18.35 18.40 18.35 9,240 0 0.3
29/01/2018
18.35
 6,950 18.35 18.35 18.27 3,830 0 0.1
26/01/2018
18.35
 21,470 18.24 19.16 18.24 19,950 3,200 0.6
25/01/2018
18.24
 28,080 18.90 19.18 18.24 27,850 6,700 0.7
22/01/2018
18.90
 45,780 19.63 19.63 18.27 2,920 0 0.1
19/01/2018
19.63
 2,800 19.74 19.74 18.90 560 0 0.0
18/01/2018
19.74
 3,110 19.57 19.74 19.57 3,110 0 0.1
17/01/2018
19.57
 77,390 19.63 19.68 19.57 69,100 20,000 1.7
16/01/2018
19.63
 61,150 19.74 19.74 19.52 52,270 0 1.8
15/01/2018
19.74
 126,710 19.57 19.74 19.46 113,720 0 4.0
12/01/2018
19.57
 96,650 19.68 19.68 19.57 96,300 0 3.4
11/01/2018
19.68
 84,040 19.46 19.68 19.46 64,300 0 2.3
10/01/2018
19.46
 86,060 18.96 19.46 18.96 47,470 0 1.7
09/01/2018
18.96
 50,580 18.96 19.07 18.90 32,220 310 1.1
08/01/2018
18.96
 50,830 19.52 19.74 18.90 32,900 0 1.2
05/01/2018
19.52
 37,810 19.52 19.52 19.29 32,200 0 1.1
04/01/2018
19.52
 32,920 19.60 19.63 19.41 27,380 0 1.0
03/01/2018
19.60
 33,910 19.60 19.71 19.46 27,050 0 1.0
02/01/2018
19.60
 19,900 19.74 19.74 19.60 19,170 0 0.7
29/12/2017
19.74
 3,160 19.63 19.96 19.63 950 0 0.0
28/12/2017
19.63
 5,980 19.63 19.63 19.60 5,340 0 0.2
27/12/2017
19.63
 3,520 19.96 19.96 19.63 700 300 0.0
26/12/2017
19.96
 2,430 19.96 20.02 19.60 1,770 0 0.1
25/12/2017
19.96
 5,000 20.02 20.02 19.96 0 0 0
22/12/2017
20.02
 1,910 20.02 20.02 19.52 0 0 0
21/12/2017
20.02
 15,130 20.02 20.18 20.02 12,990 0 0.5
20/12/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
20/12/2017
20.02
 25,730 20.02 20.41 20.02 8,490 1,500 0.3
19/12/2017
20.02
 14,620 20.02 20.06 20.02 11,020 500 0.5
18/12/2017
20.02
 6,830 20.06 20.14 20.02 2,430 1,150 0.1
15/12/2017
20.06
 9,810 20.02 20.10 20.02 7,110 1,950 0.2
14/12/2017
20.02
 2,170 19.39 20.02 19.93 0 0 0
13/12/2017
19.39
 25,820 19.98 20.10 19.39 18,250 0 0.8
12/12/2017
19.98
 18,490 20.06 20.14 19.81 0 0 0
11/12/2017
20.06
 10,060 20.23 20.23 20.02 0 210 -0.0
08/12/2017
20.23
 32,570 19.93 20.23 19.81 230 0 0.0
07/12/2017
19.93
 10,470 19.93 19.93 19.89 120 0 0.0
06/12/2017
19.93
 12,850 19.98 20.02 19.81 2,050 0 0.1
05/12/2017
19.98
 21,170 19.81 19.98 19.60 11,200 0 0.5
04/12/2017
19.81
 14,750 19.73 19.81 19.60 300 0 0.0
01/12/2017
19.73
 20,810 20.06 20.06 19.60 9,500 2,030 0.4
30/11/2017
20.06
 65,750 19.60 20.06 19.43 54,800 0 2.6
29/11/2017
19.60
 100,900 19.02 19.60 18.93 84,010 0 3.9
28/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/11/2017
19.02
 23,360 18.52 19.02 18.60 12,610 0 0.6
27/11/2017
18.52
 34,710 18.31 18.52 18.03 0 0 0
24/11/2017
18.31
 20,090 18.31 18.39 18.03 0 0 0
23/11/2017
18.31
 29,610 18.54 18.60 18.07 100 0 0.0
22/11/2017
18.54
 20,140 18.41 18.54 18.35 0 0 0
21/11/2017
18.41
 18,450 18.39 18.48 18.35 0 5,000 -0.2
20/11/2017
18.39
 17,610 18.41 18.48 18.31 0 0 0
17/11/2017
18.41
 21,300 18.48 18.56 18.33 0 0 0
16/11/2017
18.48
 24,750 18.64 18.64 18.44 340 0 0.0
15/11/2017
18.64
 50,170 18.56 18.64 18.39 100 2,500 -0.1
14/11/2017
18.56
 47,950 18.64 18.72 18.54 0 0 0
13/11/2017
18.64
 46,370 18.80 18.92 18.39 0 0 0
10/11/2017
18.80
 40,360 18.76 18.80 18.60 1,660 0 0.1
09/11/2017
18.76
 52,690 18.58 18.92 18.58 460 0 0.0
08/11/2017
18.58
 40,030 18.19 18.72 18.11 0 0 0
07/11/2017
18.19
 54,070 18.15 18.23 18.03 3,000 0 0.1
06/11/2017
18.15
 43,730 18.31 18.31 18.03 0 400 -0.0
03/11/2017
18.31
 40,830 18.56 18.56 18.15 5,000 0 0.2
02/11/2017
18.56
 42,130 18.56 18.64 18.44 10 0 0.0
01/11/2017
18.56
 42,490 18.48 18.60 18.48 0 0 0
31/10/2017
18.48
 51,210 18.96 19.12 18.39 10,000 0 0.5
30/10/2017
18.96
 59,970 19.34 19.34 18.84 15,000 0 0.7
27/10/2017
19.34
 44,990 19.24 19.36 19.24 0 0 0
26/10/2017
19.24
 46,530 19.32 19.32 19.16 0 0 0
25/10/2017
19.32
 49,370 19.32 19.44 19.24 800 60 0.0
24/10/2017
19.32
 48,460 19.36 19.38 19.16 0 0 0
23/10/2017
19.36
 46,890 19.73 19.73 19.28 200 0 0.0
20/10/2017
19.73
 47,830 19.71 19.77 19.56 200 40 0.0
19/10/2017
19.71
 45,090 19.60 19.73 19.48 0 0 0
18/10/2017
19.60
 66,380 19.48 19.69 19.36 0 80 -0.0
17/10/2017
19.48
 50,740 19.32 19.56 19.36 0 80 -0.0
16/10/2017
19.32
 49,380 19.60 19.60 19.32 0 140 -0.0
13/10/2017
19.60
 49,770 19.65 19.77 19.48 0 120 -0.0
12/10/2017
19.65
 49,740 19.60 19.73 19.40 0 80 -0.0
11/10/2017
19.60
 50,290 19.85 19.85 19.44 0 0 0
10/10/2017
19.85
 57,790 19.67 19.97 19.16 0 0 0
09/10/2017
19.67
 56,540 19.85 19.97 19.16 0 650 -0.0
06/10/2017
19.85
 130,940 18.84 20.01 18.84 0 0 0
05/10/2017
18.84
 36,980 18.88 18.92 18.84 0 0 0
04/10/2017
18.88
 60,120 18.56 18.96 18.15 0 0 0
03/10/2017
18.56
 30,810 18.64 18.76 18.56 0 0 0
02/10/2017
18.64
 30,260 18.76 18.80 18.35 0 0 0
29/09/2017
18.76
 32,460 18.54 18.76 17.99 0 9,410 -0.4
28/09/2017
18.54
 30,190 18.70 18.70 18.39 0 0 0
27/09/2017
18.70
 30,170 18.72 18.94 18.27 0 0 0
26/09/2017
18.72
 33,640 18.80 18.88 18.27 0 0 0
25/09/2017
18.80
 31,520 18.35 18.88 17.95 0 0 0
22/09/2017
18.35
 31,150 18.44 18.90 18.35 100 0 0.0
21/09/2017
18.44
 35,980 18.56 18.68 18.03 0 2,400 -0.1
20/09/2017
18.56
 39,380 18.96 18.96 18.56 0 0 0
19/09/2017
18.96
 39,740 18.92 19.08 18.76 640 0 0.0
18/09/2017
18.92
 30,570 18.86 18.96 18.72 0 0 0
15/09/2017
18.86
 55,840 17.63 18.86 17.67 0 200 -0.0
14/09/2017
17.63
 48,990 17.27 17.71 17.20 0 0 0
13/09/2017
17.27
 38,850 17.27 17.27 17.06 0 0 0
12/09/2017
17.27
 40,910 16.94 17.27 16.94 0 0 0
11/09/2017
16.94
 32,690 17.29 17.29 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |