CTCP Siam Brothers Việt Nam (sbv)

10.20
-0.50
(-4.67%)
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)
25/04/2022
13.11
 46,300 13.11 13.46 12.76 300 0 0.0
22/04/2022
13.11
 81,000 13.46 13.64 13.11 0 0 0
21/04/2022
13.46
 81,400 13.55 13.81 13.11 300 0 0.0
20/04/2022
13.55
 68,100 13.55 13.73 13.38 0 0 0
19/04/2022
13.55
 71,900 14.21 14.21 13.55 0 0 0
18/04/2022
14.21
 43,600 14.25 14.42 13.99 0 0 0
15/04/2022
14.25
 77,000 14.64 14.64 14.25 0 0 0
14/04/2022
14.64
 55,800 14.64 14.69 14.42 100 0 0.0
13/04/2022
14.64
 75,100 14.69 14.77 13.99 0 0 0
12/04/2022
14.69
 113,500 14.95 15.04 14.07 200 0 0.0
08/04/2022
14.95
 75,600 15.12 15.12 14.73 0 400 -0.0
07/04/2022
15.12
 43,900 15.12 15.12 14.86 0 0 0
06/04/2022
15.12
 99,800 15.12 15.26 15.04 0 0 0
05/04/2022
15.12
 64,900 15.12 15.21 15.08 0 0 0
04/04/2022
15.12
 120,900 14.73 15.17 14.86 0 100 -0.0
01/04/2022
14.73
 114,300 14.86 14.86 14.69 0 0 0
31/03/2022
14.86
 88,100 14.99 15.08 14.86 0 0 0
30/03/2022
14.99
 122,100 14.82 15.08 14.77 0 0 0
29/03/2022
14.82
 75,200 14.82 14.86 14.77 0 0 0
28/03/2022
14.82
 86,500 14.86 14.91 14.69 0 0 0
25/03/2022
14.86
 66,900 14.86 15.04 14.82 0 0 0
24/03/2022
14.86
 62,200 14.82 14.86 14.73 0 0 0
23/03/2022
14.82
 80,400 14.86 14.95 14.69 0 0 0
22/03/2022
14.86
 66,400 14.86 14.86 14.69 0 0 0
21/03/2022
14.86
 106,000 15.04 15.04 14.69 0 0 0
18/03/2022
15.04
 55,200 15.04 15.21 14.91 400 0 0.0
17/03/2022
15.04
 123,600 14.64 15.17 14.69 0 0 0
16/03/2022
14.64
 85,000 14.51 14.77 14.42 0 0 0
15/03/2022
14.51
 86,900 14.64 14.64 14.38 0 0 0
14/03/2022
14.64
 84,500 14.64 14.69 14.42 0 0 0
11/03/2022
14.64
 87,800 14.64 14.64 14.51 0 0 0
10/03/2022
14.64
 62,500 14.60 14.64 14.56 0 0 0
09/03/2022
14.60
 73,000 14.60 14.69 14.51 0 0 0
08/03/2022
14.60
 83,300 14.60 14.64 14.56 0 0 0
07/03/2022
14.60
 73,900 14.56 14.60 14.51 0 0 0
04/03/2022
14.56
 93,500 14.51 14.69 14.38 0 0 0
03/03/2022
14.51
 80,300 14.64 14.64 14.51 0 0 0
02/03/2022
14.64
 70,800 14.69 14.69 14.42 0 0 0
01/03/2022
14.69
 71,400 14.56 14.69 14.47 500 0 0.0
28/02/2022
14.56
 92,700 14.82 14.82 14.51 100 300 -0.0
25/02/2022
14.82
 79,100 14.69 14.82 14.56 0 0 0
24/02/2022
14.69
 93,600 14.86 14.86 14.47 0 0 0
23/02/2022
14.86
 54,400 14.82 14.95 14.69 0 0 0
22/02/2022
14.82
 93,300 14.82 14.86 14.69 0 100 -0.0
21/02/2022
14.82
 91,200 14.69 14.95 14.64 0 0 0
18/02/2022
14.69
 38,800 14.60 14.69 14.56 0 0 0
17/02/2022
14.60
 75,700 14.42 14.60 14.38 0 0 0
16/02/2022
14.42
 84,900 14.56 14.56 14.16 0 0 0
15/02/2022
14.56
 47,500 14.38 14.60 14.38 0 0 0
14/02/2022
14.38
 72,200 14.51 14.51 14.34 0 0 0
11/02/2022
14.51
 84,000 14.34 14.51 14.29 200 0 0.0
10/02/2022
14.34
 69,800 14.16 14.34 14.07 0 0 0
09/02/2022
14.16
 85,600 14.16 14.16 13.99 0 0 0
08/02/2022
14.16
 136,600 14.16 14.16 13.81 0 0 0
07/02/2022
14.16
 79,700 14.21 14.25 13.94 0 0 0
28/01/2022
14.21
 86,000 14.21 14.42 13.64 0 0 0
27/01/2022
14.21
 82,600 14.12 14.73 13.99 0 0 0
26/01/2022
14.12
 52,500 14.42 14.42 14.12 0 0 0
25/01/2022
14.42
 93,400 14.42 14.64 13.81 0 0 0
24/01/2022
14.42
 108,900 14.69 14.77 14.34 100 0 0.0
21/01/2022
14.69
 35,900 14.82 14.86 14.51 500 0 0.0
20/01/2022
14.82
 104,300 14.69 14.82 13.99 0 0 0
19/01/2022
14.69
 104,700 14.47 14.86 14.47 0 0 0
18/01/2022
14.47
 44,700 14.99 14.99 13.99 0 400 -0.0
17/01/2022
14.99
 37,900 15.08 15.21 14.95 0 0 0
14/01/2022
15.08
 90,800 15.08 15.30 14.86 0 0 0
13/01/2022
15.08
 52,500 15.08 15.21 14.91 0 100 -0.0
12/01/2022
15.08
 112,900 15.08 15.30 14.86 0 0 0
11/01/2022
15.08
 113,600 15.56 15.56 15.04 0 0 0
10/01/2022
15.56
 95,000 15.12 15.60 14.95 0 0 0
07/01/2022
15.12
 114,900 15.17 15.52 14.99 0 0 0
06/01/2022
15.17
 118,800 15.30 15.39 15.12 0 0 0
05/01/2022
15.30
 57,900 15.34 15.39 15.17 0 0 0
04/01/2022
15.34
 90,400 15.17 15.52 15.17 0 5,000 -0.1
31/12/2021
15.17
 187,500 15.56 15.56 15.08 0 0 0
30/12/2021
15.56
 136,000 16.30 16.30 15.43 0 0 0
29/12/2021
16.30
 85,800 16.44 16.48 15.56 0 200 -0.0
28/12/2021
16.44
 218,300 15.95 16.92 16.22 3,900 0 0.1
27/12/2021
15.95
 195,900 14.95 15.95 14.99 0 1,500 -0.0
24/12/2021
14.95
 93,900 14.86 15.04 14.77 0 0 0
23/12/2021
14.86
 127,400 14.99 15.04 14.60 0 0 0
22/12/2021
14.99
 81,800 14.99 14.99 14.82 0 0 0
21/12/2021
14.99
 85,900 14.95 15.04 14.82 0 0 0
20/12/2021
14.95
 131,700 14.91 15.12 14.77 0 500 -0.0
17/12/2021
14.91
 81,900 14.95 15.04 14.64 100 0 0.0
16/12/2021
14.95
 88,300 14.86 14.95 14.77 0 0 0
15/12/2021
14.86
 66,300 14.86 14.86 14.69 0 0 0
14/12/2021
14.86
 103,700 14.86 14.95 14.73 0 1,000 -0.0
13/12/2021
14.86
 80,400 14.86 14.86 14.73 0 0 0
10/12/2021
14.86
 87,000 14.86 14.86 14.60 0 0 0
09/12/2021
14.86
 92,900 14.69 14.86 14.51 0 400 -0.0
08/12/2021
14.69
 98,500 14.69 14.86 14.56 0 0 0
07/12/2021
14.69
 93,000 14.34 14.77 14.38 0 0 0
06/12/2021
14.34
 142,900 14.99 14.99 14.34 0 0 0
03/12/2021
14.99
 84,400 14.95 15.17 14.86 0 0 0
02/12/2021
14.95
 119,300 15.08 15.17 14.95 0 0 0
01/12/2021
15.08
 72,600 15.21 15.21 15.08 0 0 0
30/11/2021
15.21
 91,600 15.04 15.21 15.04 400 0 0.0
29/11/2021
15.04
 111,800 14.86 15.04 14.51 0 0 0
26/11/2021
14.86
 68,400 15.04 15.04 14.56 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |