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
(2024-10-21) 		-0.75 -7.25% 85,800 -200 -0.0
9.60
10.60
9.60
2 tháng
(2024-09-23) 		-0.75 -7.27% 107,800 -100 -0.0
9.60
10.65
9.60
3 tháng
(2024-08-22) 		-0.22 -2.19% 138,700 -300 -0.0
9.60
10.65
9.60
6 tháng
(2024-05-24) 		-0.31 -3.16% 406,800 -1,288 -0.0
9.60
10.94
9.60
12 tháng
(2023-11-27) 		-0.02 -0.21% 1,139,300 -7,688 -0.1
9.39
10.99
9.60
24 tháng
(2022-12-01) 		-1 -9.42% 5,557,800 -34,994 -0.3
9.33
10.99
9.60
36 tháng
(2021-12-06) 		-4.40 -31.44% 18,941,800 -64,294 0.1
9.33
16.05
9.60
60 tháng
(2019-12-17) 		3.03 46.11% 54,339,430 -1,062,914 -10.0
5.35
16.05
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
17.29
 50,500 17.20 17.31 17.22 0 0 0
07/09/2017
17.20
 51,000 17.14 17.29 16.98 0 0 0
06/09/2017
17.14
 29,040 17.29 17.35 16.94 0 290 -0.0
05/09/2017
17.29
 29,750 17.59 17.59 16.90 85,570 85,770 -0.0
01/09/2017
17.59
 30,120 17.55 17.79 17.22 23,180 10 1.0
31/08/2017
17.55
 32,370 17.35 17.71 17.53 200,110 200,000 0.0
30/08/2017
17.35
 31,260 17.35 17.73 17.35 0 10 -0.0
29/08/2017
17.35
 156,560 16.90 17.35 16.78 107,000 0 4.5
28/08/2017
16.90
 38,810 16.86 16.94 16.78 850 50,000 -2.1
25/08/2017
16.86
 26,190 16.88 16.94 16.54 2,560 0 0.1
24/08/2017
16.88
 35,190 16.82 16.88 16.82 350 0 0.0
23/08/2017
16.82
 38,880 16.78 16.90 16.74 1,700 0 0.1
22/08/2017
16.78
 37,020 16.74 16.94 16.72 0 0 0
21/08/2017
16.74
 30,570 16.64 16.90 16.58 50 0 0.0
18/08/2017
16.64
 21,690 16.68 16.70 16.64 0 0 0
17/08/2017
16.68
 22,580 16.80 16.82 16.62 1,000 0 0.0
16/08/2017
16.80
 29,550 16.80 16.90 16.80 0 0 0
15/08/2017
16.80
 29,540 16.54 16.90 16.46 1,050 0 0.0
14/08/2017
16.54
 25,620 16.26 16.90 16.26 0 0 0
11/08/2017
16.26
 25,560 16.46 16.46 16.14 800 0 0.0
10/08/2017
16.46
 21,340 16.48 16.48 16.14 3,790 6,000 -0.1
09/08/2017
16.48
 19,920 16.50 16.50 16.14 1,500 0 0.1
08/08/2017
16.50
 19,250 15.77 16.74 16.34 500 0 0.0
07/08/2017
15.77
 41,840 16.86 16.86 15.77 1,000 0 0.0
04/08/2017
16.86
 98,450 16.90 17.02 16.78 40,500 0 1.7
03/08/2017
16.90
 21,600 16.94 16.94 16.90 0 0 0
02/08/2017
16.94
 55,060 16.94 17.02 16.86 30,000 0 1.3
01/08/2017
16.94
 48,950 17.02 17.14 16.94 30,000 0 1.3
31/07/2017
17.02
 19,950 17.02 17.10 16.76 900 0 0.0
28/07/2017
17.02
 33,950 16.74 17.02 16.74 0 0 0
27/07/2017
16.74
 29,650 16.94 16.94 16.74 5,000 0 0.2
26/07/2017
16.94
 31,030 16.94 17.22 16.66 0 0 0
25/07/2017
16.94
 25,250 16.68 17.14 16.82 0 0 0
24/07/2017
16.68
 19,990 17.35 17.35 16.54 0 0 0
21/07/2017
17.35
 26,940 16.74 17.35 16.38 6,000 0 0.3
20/07/2017
16.74
 21,140 17.12 17.12 16.05 0 0 0
19/07/2017
17.12
 20,050 17.22 17.35 16.14 1,220 0 0.1
18/07/2017
17.22
 22,010 17.33 17.33 16.90 330 0 0.0
17/07/2017
17.33
 24,010 17.33 17.33 17.14 4,800 250,000 -10.3
14/07/2017
17.33
 19,180 17.33 17.55 16.86 1,700 0 0.1
13/07/2017
17.33
 20,620 17.43 17.47 16.74 300 0 0.0
12/07/2017
17.43
 26,490 17.51 17.59 17.35 0 0 0
11/07/2017
17.51
 20,470 17.59 17.67 17.39 0 0 0
10/07/2017
17.59
 28,590 17.99 17.99 17.55 0 0 0
07/07/2017
17.99
 1,110 17.95 17.99 17.75 0 0 0
06/07/2017
17.95
 31,140 17.71 17.95 17.71 10,010 300 0.4
05/07/2017
17.71
 30,120 17.95 18.15 17.39 450 150 0.0
04/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/07/2017
17.95
 30,310 17.35 18.11 17.55 3,100 0 0.1
03/07/2017
17.35
 54,760 16.96 17.65 17.04 102,400 100,000 0.1
30/06/2017
16.96
 30,990 16.92 17.00 16.81 0 0 0
29/06/2017
16.92
 23,440 17.31 17.38 16.61 5,500 0 0.2
28/06/2017
17.31
 43,400 17.31 17.35 16.96 400 0 0.0
27/06/2017
17.31
 30,210 17.35 17.46 17.15 500 0 0.0
26/06/2017
17.35
 33,950 17.11 17.46 17.08 0 0 0
23/06/2017
17.11
 36,590 17.35 17.73 17.06 3,630 0 0.2
22/06/2017
17.35
 34,930 17.27 17.54 17.27 11,780 0 0.5
21/06/2017
17.27
 14,860 17.69 17.73 17.27 0 0 0
20/06/2017
17.69
 15,370 17.15 17.92 17.35 7,500 0 0.3
19/06/2017
17.15
 49,890 16.69 17.15 16.69 22,190 100 1.0
16/06/2017
16.69
 31,930 16.46 16.96 16.31 10,540 1,020 0.4
15/06/2017
16.46
 30,530 16.23 16.54 16.11 13,990 0 0.6
14/06/2017
16.23
 33,130 15.61 16.57 15.42 6,540 20 0.3
13/06/2017
15.61
 27,010 15.42 15.77 15.42 1,000 0 0.0
12/06/2017
15.42
 14,610 15.57 15.57 15.42 1,020 0 0.0
09/06/2017
15.57
 6,330 15.46 15.80 15.42 600 0 0.0
08/06/2017
15.46
 7,550 15.73 15.73 15.46 0 0 0
07/06/2017
15.73
 24,920 15.69 15.73 15.46 0 0 0
06/06/2017
15.69
 35,700 15.80 15.80 15.42 2,000 0 0.1
05/06/2017
15.80
 7,770 15.88 15.92 15.42 3,500 0 0.1
02/06/2017
15.88
 13,830 15.88 16.54 15.84 3,880 0 0.2
01/06/2017
15.88
 16,340 16.11 16.11 15.84 9,990 0 0.4
31/05/2017
16.11
 17,350 15.96 16.15 16.00 3,400 0 0.1
30/05/2017
15.96
 15,360 16.04 16.04 15.46 3,500 0 0.1
29/05/2017
16.04
 50,040 16.04 16.19 15.42 3,220 0 0.1
26/05/2017
16.04
 47,220 16.84 16.84 16.00 30 0 0.0
25/05/2017
16.84
 28,490 16.77 17.89 16.84 0 1,000 -0.0
24/05/2017
16.77
 23,270 15.69 16.77 15.23 0 0 0
23/05/2017
15.69
 230,970 16.86 16.86 15.69 7,000 58,570 -2.1
22/05/2017
16.86
 99,560 18.12 18.12 16.86 3,470 90 0.1
19/05/2017
18.12
 129,870 19.47 19.47 18.12 0 0 0
18/05/2017
19.47
 9,120 19.66 19.66 18.50 0 0 0
17/05/2017
19.66
 45,330 18.50 19.77 18.50 75,000 926,860 -38.4
16/05/2017
18.50
 421,800 18.50 18.50 18.50 3,290 330,000 -15.7

Chính sách bảo mật | Điều khoản sử dụng |