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)
13/02/2023
10.38
 16,200 10.42 10.47 10.14 0 0 0.0
10/02/2023
10.42
 12,400 10.42 10.42 10.33 0 0 0.0
09/02/2023
10.42
 12,500 10.42 10.42 10.19 0 0 0.0
08/02/2023
10.42
 12,300 10.42 10.42 10.28 0 0 0.0
07/02/2023
10.42
 9,200 10.33 10.42 10.33 0 0 0.0
06/02/2023
10.33
 11,400 10.19 10.38 10.19 200 0 0.0
03/02/2023
10.19
 9,800 10.42 10.42 10.19 2,200 0 0.0
02/02/2023
10.42
 11,300 10.47 10.47 10.28 0 0 0.0
01/02/2023
10.47
 16,400 10.47 10.47 10.38 0 0 0.0
31/01/2023
10.47
 16,400 10.47 10.66 10.38 100 0 0.0
30/01/2023
10.47
 13,300 10.52 10.52 10.38 0 0 -0.0
27/01/2023
10.52
 17,000 10.47 10.52 10.38 0 0 -0.0
19/01/2023
10.47
 12,500 10.42 10.47 10.33 0 0 -0.0
18/01/2023
10.42
 18,100 10.38 10.42 10.28 0 100 -0.0
17/01/2023
10.38
 15,900 10.33 10.47 10.28 0 0 0.0
16/01/2023
10.33
 20,200 10.38 10.38 10.19 0 0 0.0
13/01/2023
10.38
 19,800 10.47 10.47 10.28 0 0 0.0
12/01/2023
10.47
 20,600 10.47 10.47 10.33 0 0 0.0
11/01/2023
10.47
 21,400 10.42 10.47 10.33 0 0 0.0
10/01/2023
10.42
 17,400 10.42 10.42 10.23 0 0 0.0
09/01/2023
10.42
 20,300 10.47 10.47 10.33 0 0 0.0
06/01/2023
10.47
 24,700 10.52 10.52 10.38 0 0 0.0
05/01/2023
10.52
 21,300 10.57 10.57 10.33 0 0 0.0
04/01/2023
10.57
 17,000 10.52 10.57 10.42 0 0 0.0
03/01/2023
10.52
 18,100 10.57 10.66 10.47 0 0 0.0
30/12/2022
10.57
 22,700 10.57 10.57 10.28 0 0 0.0
29/12/2022
10.57
 22,600 10.57 10.57 10.38 0 0 0.0
28/12/2022
10.57
 18,300 10.57 10.57 10.38 0 0 0.0
27/12/2022
10.57
 17,800 10.66 10.66 10.47 0 0 0.0
26/12/2022
10.66
 23,300 10.52 10.66 10.38 0 0 0.0
23/12/2022
10.52
 22,600 10.57 10.61 10.38 0 0 0.0
22/12/2022
10.57
 19,000 10.66 10.71 10.47 0 0 0.0
21/12/2022
10.66
 19,500 10.71 10.71 10.47 0 0 0.0
20/12/2022
10.71
 22,900 10.66 10.71 10.42 0 0 0.0
19/12/2022
10.66
 18,200 10.61 10.95 10.47 0 0 0.0
16/12/2022
10.61
 23,400 10.61 10.61 10.42 0 0 0.0
15/12/2022
10.61
 21,500 10.38 10.61 10.38 0 0 0.0
14/12/2022
10.38
 21,400 10.57 10.66 10.38 100 0 0.0
13/12/2022
10.57
 25,900 10.52 10.57 10.33 0 0 0.0
12/12/2022
10.52
 23,100 10.66 10.71 10.42 100 0 0.0
09/12/2022
10.66
 22,800 10.71 10.76 10.38 0 0 0.0
08/12/2022
10.71
 23,600 10.71 10.71 10.47 0 0 0.0
07/12/2022
10.71
 38,200 10.80 10.99 10.47 0 0 0.0
06/12/2022
10.80
 42,400 10.99 10.99 10.66 200 0 0.0
05/12/2022
10.99
 27,400 10.99 10.99 10.76 0 6 -0.0
02/12/2022
10.99
 59,900 10.85 10.99 10.66 0 0 0.0
01/12/2022
10.85
 32,600 11.04 11.04 10.85 0 0 0.0
30/11/2022
11.04
 24,700 11.09 11.14 10.95 100 0 0.0
29/11/2022
11.09
 26,900 11.19 11.19 11.04 0 0 -0.0
28/11/2022
11.19
 25,000 11.19 11.19 11.09 0 0 -0.0
25/11/2022
11.19
 21,800 11.23 11.23 11.14 0 0 -0.0
24/11/2022
11.23
 16,900 11.19 11.23 11.09 0 0 -0.0
23/11/2022
11.19
 22,100 11.42 11.42 11.09 0 0 -0.0
22/11/2022
11.42
 17,300 11.52 11.52 11.42 0 0 -0.0
21/11/2022
11.52
 23,200 11.42 11.52 10.85 0 0 -0.0
18/11/2022
11.42
 20,900 11.38 11.42 10.90 0 0 -0.0
17/11/2022
11.38
 21,500 11.38 11.42 11.28 0 0 -0.0
16/11/2022
11.38
 36,900 11.23 11.38 10.66 0 0 -0.0
15/11/2022
11.23
 21,900 11.28 11.42 10.95 0 0 -0.0
14/11/2022
11.28
 31,400 11.33 11.42 11.23 0 0 -0.0
11/11/2022
11.33
 21,300 11.42 11.42 11.14 0 0 -0.0
10/11/2022
11.42
 30,300 11.52 11.52 11.33 0 0 -0.0
09/11/2022
11.52
 34,000 11.42 11.52 11.33 0 0 -0.0
08/11/2022
11.42
 28,600 11.42 11.42 11.14 0 0 -0.0
07/11/2022
11.42
 26,600 11.61 11.61 11.04 0 0 -0.0
04/11/2022
11.61
 21,500 11.33 11.61 11.14 0 0 -0.0
03/11/2022
11.33
 28,900 11.42 11.42 11.23 0 0 -0.0
02/11/2022
11.42
 26,400 11.52 11.52 11.33 0 0 -0.0
01/11/2022
11.52
 25,300 11.57 11.57 11.14 0 0 -0.0
31/10/2022
11.57
 28,300 11.57 11.57 11.14 0 0 -0.0
28/10/2022
11.57
 23,100 11.57 11.61 11.42 0 0 -0.0
27/10/2022
11.57
 42,900 11.57 11.57 11.09 0 0 0
26/10/2022
11.57
 21,200 11.71 11.71 11.23 0 0 0
25/10/2022
11.71
 39,100 11.71 11.71 11.14 0 0 0
24/10/2022
11.71
 14,300 11.71 11.71 11.04 0 0 0
21/10/2022
11.71
 9,500 11.71 11.80 11.14 0 0 0
20/10/2022
11.71
 24,300 11.61 11.71 11.42 0 0 0
19/10/2022
11.61
 24,200 11.42 11.61 11.23 0 0 0
18/10/2022
11.42
 27,100 11.33 11.42 11.09 0 0 0.0
17/10/2022
11.33
 25,800 11.19 11.33 10.95 0 0 0.0
14/10/2022
11.19
 27,300 11.09 11.19 11.04 0 0 0.0
13/10/2022
11.09
 30,000 11.14 11.14 10.76 0 0 0.0
12/10/2022
11.14
 16,100 11.04 11.14 10.76 0 0 0.0
11/10/2022
11.04
 14,200 11.14 11.23 10.76 0 0 0.0
10/10/2022
11.14
 13,000 11.04 11.14 10.95 0 0 0.0
07/10/2022
11.04
 17,800 11.19 11.19 10.80 0 0 0.0
06/10/2022
11.19
 24,200 11.33 11.33 10.95 0 0 0.0
05/10/2022
11.33
 28,800 11.33 11.33 11.14 900 0 0.0
04/10/2022
11.33
 20,400 11.04 11.33 11.04 100 0 0.0
03/10/2022
11.04
 20,700 11.52 11.71 11.04 1,600 0 0.0
30/09/2022
11.52
 11,800 11.52 11.61 10.95 0 0 0.0
29/09/2022
11.52
 32,000 11.99 12.14 11.52 0 0 0.0
28/09/2022
11.99
 23,400 11.85 12.18 11.52 0 0 0.0
27/09/2022
11.85
 20,200 11.76 12.37 11.71 0 0 0.0
26/09/2022
11.76
 33,900 12.47 12.47 11.61 0 0 0.0
23/09/2022
12.47
 25,500 12.76 12.76 12.42 0 0 0.0
22/09/2022: Cổ tức tiền mặt tỉ lệ: 12%
22/09/2022
12.76
 29,800 12.85 12.85 12.47 0 0 0.0
21/09/2022
12.85
 58,000 12.81 12.85 12.68 0 0 0.0
20/09/2022
12.81
 37,500 12.81 12.85 12.72 0 0 0.0
19/09/2022
12.81
 47,900 12.81 12.85 12.68 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |