CTCP Siam Brothers Việt Nam (sbv)

6.22
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
(2026-09-04) 		0.15 2.46% 7,500 0 0
6.08
6.33
6.22
2 tháng
(2026-08-05) 		0.14 2.29% 31,600 0 0
6.08
6.38
6.22
3 tháng
(2026-07-06) 		-0.05 -0.79% 62,400 0 0
5.87
6.60
6.22
6 tháng
(2026-04-07) 		-0.31 -4.73% 225,200 0 0
5.87
7
6.22
12 tháng
(2025-10-09) 		-1.42 -18.48% 594,800 0 0
5.87
8.30
6.22
24 tháng
(2024-10-14) 		-3.70 -37.20% 1,341,000 0 0
5.87
10.10
6.22
36 tháng
(2023-10-20) 		-2.77 -30.73% 2,622,900 0 0
5.87
10.46
6.22
60 tháng
(2021-11-01) 		-6.52 -51.04% 22,824,900 0 0
5.87
15.29
6.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
15.89
 1,030 16.15 16.15 15.89 0 0 0
01/06/2018
16.15
 1,710 15.83 16.15 15.83 0 0 0
31/05/2018
15.81
 0 15.81 15.81 15.81 0 0 0
30/05/2018
15.81
 28,020 15.78 15.86 15.46 0 0 0
29/05/2018
15.83
 28,230 15.89 15.89 15.70 0 0 0
28/05/2018
15.78
 29,060 15.86 15.89 15.57 0 0 0
25/05/2018
15.89
 23,570 15.94 15.94 15.78 0 0 0
24/05/2018
15.89
 26,860 15.91 15.99 15.89 0 0 0
23/05/2018
15.86
 27,250 15.99 15.99 15.41 0 0 0
22/05/2018
15.94
 28,670 15.99 16.05 15.89 0 0 0
21/05/2018
15.99
 28,610 15.89 16.05 15.67 0 0 0
18/05/2018
15.83
 28,910 15.89 15.89 15.46 0 0 0
17/05/2018
15.83
 24,170 15.86 15.89 15.78 0 0 0
16/05/2018
15.89
 28,170 15.99 15.99 15.86 0 0 0
15/05/2018
15.94
 28,870 15.89 16.05 15.89 0 0 0
14/05/2018
15.67
 30,230 15.89 15.89 15.67 0 0 0
11/05/2018
15.91
 23,100 15.94 15.94 15.86 0 0 0
10/05/2018
15.91
 20,220 15.94 15.99 15.91 0 0 0
09/05/2018
15.94
 30,220 15.99 15.99 15.89 0 0 0
08/05/2018
15.97
 20,290 16.52 16.52 15.41 0 0 0
07/05/2018
15.65
 30,170 15.65 15.89 15.65 0 0 0
04/05/2018
16.02
 9,040 16.15 16.15 16.02 0 0 0
03/05/2018
16.02
 27,050 16.05 16.15 15.99 0 0 0
02/05/2018
15.99
 42,750 15.99 16.10 15.89 0 0 0
27/04/2018
16.10
 8,910 16.15 16.26 16.10 0 0 0
26/04/2018
16.26
 13,790 16.26 17.42 16.20 0 0 0
24/04/2018
16.31
 8,850 16.26 16.36 16.26 0 0 0
23/04/2018
16.31
 13,590 16.36 16.36 16.31 0 0 0
20/04/2018
16.36
 26,500 16.42 16.47 16.23 0 0 0
19/04/2018
16.42
 14,190 16.63 16.68 16.36 0 0 0
18/04/2018
16.95
 32,020 16.95 17.05 16.68 0 0 0
17/04/2018
17.00
 23,250 17.10 17.21 17.00 0 0 0
16/04/2018
17.21
 19,030 17.10 17.32 17.00 0 0 0
13/04/2018
17.21
 15,140 17.16 17.37 17.05 0 0 0
12/04/2018
17.37
 13,130 17.05 17.37 17.05 0 0 0
11/04/2018
17.16
 18,460 17.26 17.32 17.16 0 0 0
10/04/2018
17.37
 18,290 17.26 17.37 17.10 0 0 0
09/04/2018
17.21
 3,750 17.21 17.48 17.21 0 0 0
06/04/2018
17.40
 4,830 17.26 17.42 17.26 0 0 0
05/04/2018
17.26
 3,960 17.16 17.40 17.16 0 0 0
04/04/2018
17.48
 11,640 17.32 17.48 17.26 0 0 0
03/04/2018
17.21
 10,300 17.21 17.26 17.21 0 0 0
02/04/2018
17.21
 24,720 17.21 17.21 17.05 0 0 0
30/03/2018
17.18
 1,240 17.45 17.45 16.95 0 0 0
29/03/2018
16.97
 1,880 16.95 16.97 16.95 0 0 0
28/03/2018
16.95
 30,680 16.95 16.95 16.71 0 0 0
27/03/2018
17.26
 18,330 17.00 17.26 16.95 0 0 0
26/03/2018
17.10
 1,020 17.10 17.10 17.10 0 0 0
23/03/2018
17.08
 20 17.08 17.08 17.08 0 0 0
22/03/2018
17.26
 16,700 17.48 17.48 17.05 0 0 0
21/03/2018
17.48
 54,180 17.00 17.48 17.00 0 0 0
20/03/2018
17.48
 42,820 17.37 17.48 17.05 0 0 0
19/03/2018
17.42
 9,840 17.42 17.42 17.00 0 0 0
16/03/2018
17.42
 18,720 17.10 17.42 17.02 0 0 0
15/03/2018
17.10
 11,330 17.48 17.48 17.10 0 0 0
14/03/2018
17.48
 18,770 17.48 18.00 17.48 0 0 0
13/03/2018
17.58
 11,900 17.95 17.95 17.53 0 0 0
12/03/2018
17.95
 13,470 16.95 17.95 16.95 0 0 0
09/03/2018
16.95
 21,500 16.79 17.95 16.73 0 0 0
08/03/2018
16.79
 20,810 16.95 16.95 16.68 0 0 0
07/03/2018
17.18
 54,150 17.53 17.53 16.31 0 0 0
06/03/2018
17.53
 29,820 17.90 17.90 16.73 0 0 0
05/03/2018
17.74
 9,190 17.74 17.77 17.74 0 0 0
02/03/2018
17.77
 910 17.77 17.77 17.77 0 0 0
01/03/2018
17.77
 2,210 17.77 17.77 17.77 0 0 0
28/02/2018
17.77
 2,830 18.06 18.06 17.77 0 0 0
27/02/2018
18.06
 60 18.06 18.06 18.06 0 0 0
26/02/2018
18.53
 10 18.53 18.53 18.53 0 0 0
23/02/2018
18.53
 6,230 18.48 18.53 18.48 0 0 0
22/02/2018
18.16
 1,820 18.00 18.16 18.00 0 0 0
21/02/2018
18.00
 12,110 18.00 18.16 17.90 0 0 0
13/02/2018
17.90
 6,920 17.74 17.90 17.74 0 0 0
12/02/2018
17.37
 10 17.37 17.37 17.37 0 0 0
09/02/2018
17.48
 5,410 17.21 17.48 17.21 0 0 0
08/02/2018
17.21
 5,020 17.21 17.21 17.21 0 0 0
07/02/2018
17.21
 25,500 17.37 17.74 17.21 0 0 0
06/02/2018
17.21
 5,260 17.48 17.40 16.42 0 0 0
05/02/2018
17.48
 48,470 17.48 17.50 17.37 0 0 0
02/02/2018
17.48
 10,950 17.48 17.48 17.48 0 0 0
01/02/2018
17.48
 4,340 17.58 18.43 17.48 0 0 0
31/01/2018
17.58
 26,010 17.53 17.74 17.53 0 0 0
30/01/2018
17.53
 9,300 17.48 17.53 17.48 0 0 0
29/01/2018
17.48
 6,950 17.40 17.48 17.40 0 0 0
26/01/2018
17.48
 21,470 18.24 18.24 17.37 0 0 0
25/01/2018
17.37
 28,080 18.27 18.27 17.37 0 0 0
22/01/2018
18.00
 45,780 18.64 18.64 17.40 0 0 0
19/01/2018
18.69
 2,800 18.80 18.80 18.00 0 0 0
18/01/2018
18.80
 3,110 18.64 18.80 18.64 0 0 0
17/01/2018
18.64
 77,390 18.75 18.75 18.64 0 0 0
16/01/2018
18.69
 61,150 18.59 18.69 18.59 0 0 0
15/01/2018
18.80
 126,710 18.59 18.80 18.53 0 0 0
12/01/2018
18.64
 96,650 18.64 18.69 18.64 0 0 0
11/01/2018
18.75
 84,040 18.53 18.75 18.53 0 0 0
10/01/2018
18.53
 86,060 18.16 18.53 18.06 0 0 0
09/01/2018
18.06
 50,580 18.16 18.16 18.00 0 0 0
08/01/2018
18.06
 50,830 18.48 18.80 18.00 0 0 0
05/01/2018
18.59
 37,810 18.53 18.59 18.38 0 0 0
04/01/2018
18.59
 32,920 18.67 18.69 18.48 0 0 0
03/01/2018
18.67
 33,910 18.67 18.77 18.53 0 0 0
02/01/2018
18.67
 19,900 18.80 18.80 18.67 0 0 0

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