CTCP Siam Brothers Việt Nam (sbv)

9.62
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
(2024-10-23) 		-0.83 -7.94% 82,900 -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
(2024-08-26) 		-0.49 -4.83% 133,100 -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
(2023-11-28) 		0.05 0.51% 1,138,000 -7,388 -0.1
9.39
10.99
9.62
24 tháng
(2022-12-05) 		-1.12 -10.41% 5,465,400 -34,994 -0.3
9.33
10.99
9.62
36 tháng
(2021-12-08) 		-4.72 -32.93% 18,706,000 -64,294 0.1
9.33
16.05
9.62
60 tháng
(2019-12-19) 		2.41 33.34% 54,303,390 -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)
22/11/2022
11.16
 17,300 11.25 11.25 11.16 0 0 -0.0
21/11/2022
11.25
 23,200 11.16 11.25 10.60 0 0 -0.0
18/11/2022
11.16
 20,900 11.11 11.16 10.64 0 0 -0.0
17/11/2022
11.11
 21,500 11.11 11.16 11.02 0 0 -0.0
16/11/2022
11.11
 36,900 10.97 11.11 10.41 0 0 -0.0
15/11/2022
10.97
 21,900 11.02 11.16 10.69 0 0 -0.0
14/11/2022
11.02
 31,400 11.06 11.16 10.97 0 0 -0.0
11/11/2022
11.06
 21,300 11.16 11.16 10.88 0 0 -0.0
10/11/2022
11.16
 30,300 11.25 11.25 11.06 0 0 -0.0
09/11/2022
11.25
 34,000 11.16 11.25 11.06 0 0 -0.0
08/11/2022
11.16
 28,600 11.16 11.16 10.88 0 0 -0.0
07/11/2022
11.16
 26,600 11.34 11.34 10.78 0 0 -0.0
04/11/2022
11.34
 21,500 11.06 11.34 10.88 0 0 -0.0
03/11/2022
11.06
 28,900 11.16 11.16 10.97 0 0 -0.0
02/11/2022
11.16
 26,400 11.25 11.25 11.06 0 0 -0.0
01/11/2022
11.25
 25,300 11.30 11.30 10.88 0 0 -0.0
31/10/2022
11.30
 28,300 11.30 11.30 10.88 0 0 -0.0
28/10/2022
11.30
 23,100 11.30 11.34 11.16 0 0 -0.0
27/10/2022
11.30
 42,900 11.30 11.30 10.83 0 0 0
26/10/2022
11.30
 21,200 11.44 11.44 10.97 0 0 0
25/10/2022
11.44
 39,100 11.44 11.44 10.88 0 0 0
24/10/2022
11.44
 14,300 11.44 11.44 10.78 0 0 0
21/10/2022
11.44
 9,500 11.44 11.53 10.88 0 0 0
20/10/2022
11.44
 24,300 11.34 11.44 11.16 0 0 0
19/10/2022
11.34
 24,200 11.16 11.34 10.97 0 0 0
18/10/2022
11.16
 27,100 11.06 11.16 10.83 0 0 0.0
17/10/2022
11.06
 25,800 10.92 11.06 10.69 0 0 0.0
14/10/2022
10.92
 27,300 10.83 10.92 10.78 0 0 0.0
13/10/2022
10.83
 30,000 10.88 10.88 10.51 0 0 0.0
12/10/2022
10.88
 16,100 10.78 10.88 10.51 0 0 0.0
11/10/2022
10.78
 14,200 10.88 10.97 10.51 0 0 0.0
10/10/2022
10.88
 13,000 10.78 10.88 10.69 0 0 0.0
07/10/2022
10.78
 17,800 10.92 10.92 10.55 0 0 0.0
06/10/2022
10.92
 24,200 11.06 11.06 10.69 0 0 0.0
05/10/2022
11.06
 28,800 11.06 11.06 10.88 900 0 0.0
04/10/2022
11.06
 20,400 10.78 11.06 10.78 100 0 0.0
03/10/2022
10.78
 20,700 11.25 11.44 10.78 1,600 0 0.0
30/09/2022
11.25
 11,800 11.25 11.34 10.69 0 0 0.0
29/09/2022
11.25
 32,000 11.71 11.85 11.25 0 0 0.0
28/09/2022
11.71
 23,400 11.57 11.90 11.25 0 0 0.0
27/09/2022
11.57
 20,200 11.48 12.09 11.44 0 0 0.0
26/09/2022
11.48
 33,900 12.18 12.18 11.34 0 0 0.0
23/09/2022
12.18
 25,500 12.46 12.46 12.13 0 0 0.0
22/09/2022: Cổ tức tiền mặt tỉ lệ: 12%
22/09/2022
12.46
 29,800 12.55 12.55 12.18 0 0 0.0
21/09/2022
12.55
 58,000 12.51 12.55 12.38 0 0 0.0
20/09/2022
12.51
 37,500 12.51 12.55 12.42 0 0 0.0
19/09/2022
12.51
 47,900 12.51 12.55 12.38 0 0 0.0
16/09/2022
12.51
 33,000 12.38 12.64 12.29 0 0 0.0
15/09/2022
12.38
 36,900 12.38 12.42 12.25 1,900 0 0.0
14/09/2022
12.38
 33,000 12.38 12.38 12.29 0 0 0.0
13/09/2022
12.38
 34,400 12.38 12.47 12.34 0 0 0.0
12/09/2022
12.38
 39,400 12.47 12.51 12.21 0 0 0.0
09/09/2022
12.47
 38,100 12.55 12.64 12.38 2,100 0 0.0
08/09/2022
12.55
 37,800 12.47 12.68 12.38 0 0 0.0
07/09/2022
12.47
 40,000 12.59 12.72 12.42 0 0 0.0
06/09/2022
12.59
 25,300 12.55 12.72 12.55 0 0 0.0
05/09/2022
12.55
 41,400 12.38 12.55 12.29 800 0 0.0
31/08/2022
12.38
 33,000 12.38 12.38 12.21 0 0 0.0
30/08/2022
12.38
 40,600 12.47 12.47 12.17 0 0 0.0
29/08/2022
12.47
 34,100 12.47 12.47 12.04 0 0 0.0
26/08/2022
12.47
 39,500 12.55 12.55 12.17 500 0 0.0
25/08/2022
12.55
 21,700 12.42 12.81 12.47 0 0 -0.0
24/08/2022
12.42
 31,500 12.17 12.55 12.29 0 100 -0.0
23/08/2022
12.17
 70,000 11.87 12.29 11.78 0 0 0.0
22/08/2022
11.87
 22,400 11.87 11.87 11.78 0 0 0.0
19/08/2022
11.87
 36,700 11.87 11.95 11.82 0 0 0.0
18/08/2022
11.87
 20,000 11.82 11.87 11.78 0 0 0.0
17/08/2022
11.82
 34,400 11.87 11.87 11.78 0 0 0.0
16/08/2022
11.87
 52,700 11.95 11.95 11.78 0 0 0.0
15/08/2022
11.95
 38,100 11.95 11.95 11.82 0 0 0.0
12/08/2022
11.95
 15,900 11.91 11.95 11.87 0 0 0.0
11/08/2022
11.91
 72,200 11.91 11.95 11.82 0 0 0.0
10/08/2022
11.91
 18,200 11.87 11.91 11.82 0 0 0.0
09/08/2022
11.87
 26,500 11.87 11.91 11.74 0 0 0.0
08/08/2022
11.87
 58,400 11.95 11.95 11.70 0 0 0.0
05/08/2022
11.95
 24,100 12.00 12.00 11.91 0 0 0.0
04/08/2022
12.00
 46,200 12.00 12.00 11.87 0 0 0.0
03/08/2022
12.00
 37,600 12.04 12.04 11.87 0 0 0.0
02/08/2022
12.04
 30,900 12.04 12.04 11.95 0 0 0.0
01/08/2022
12.04
 32,600 12.12 12.12 11.91 0 0 0.0
29/07/2022
12.12
 31,600 12.04 12.12 11.87 0 0 0.0
28/07/2022
12.04
 27,800 11.95 12.04 11.91 0 0 0.0
27/07/2022
11.95
 36,000 11.95 11.95 11.82 0 0 0.0
26/07/2022
11.95
 20,300 11.95 12.08 11.95 0 0 0.0
25/07/2022
11.95
 22,400 12.21 12.21 11.95 0 0 0.0
22/07/2022
12.21
 25,200 12.08 12.21 12.04 0 0 0.0
21/07/2022
12.08
 18,200 12.12 12.12 12.00 0 0 0.0
20/07/2022
12.12
 28,600 12.12 12.12 11.95 0 0 0.0
19/07/2022
12.12
 46,400 12.12 12.12 11.91 0 0 0.0
18/07/2022
12.12
 25,400 12.12 12.17 12.04 0 0 0.0
15/07/2022
12.12
 32,700 12.04 12.12 11.95 0 0 0.0
14/07/2022
12.04
 20,500 11.95 12.04 11.91 0 0 0.0
13/07/2022
11.95
 31,300 12.04 12.04 11.95 0 0 0.0
12/07/2022
12.04
 29,000 12.04 12.04 11.95 0 0 0.0
11/07/2022
12.04
 24,800 12.04 12.04 11.53 300 0 0.0
08/07/2022
12.04
 16,000 11.95 12.04 11.87 0 0 0.0
07/07/2022
11.95
 18,900 12.04 12.04 11.82 0 0 0.0
06/07/2022
12.04
 22,100 12.12 12.12 11.87 0 0 0.0
05/07/2022
12.12
 19,600 12.04 12.25 11.95 0 0 0.0
04/07/2022
12.04
 22,900 12.12 12.12 11.95 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |