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)
08/02/2022
13.83
 136,600 13.83 13.83 13.49 0 0 0
07/02/2022
13.83
 79,700 13.87 13.92 13.62 0 0 0
28/01/2022
13.87
 86,000 13.87 14.09 13.32 0 0 0
27/01/2022
13.87
 82,600 13.79 14.39 13.66 0 0 0
26/01/2022
13.79
 52,500 14.09 14.09 13.79 0 0 0
25/01/2022
14.09
 93,400 14.09 14.30 13.49 0 0 0
24/01/2022
14.09
 108,900 14.34 14.43 14.00 100 0 0.0
21/01/2022
14.34
 35,900 14.47 14.51 14.17 500 0 0.0
20/01/2022
14.47
 104,300 14.34 14.47 13.66 0 0 0
19/01/2022
14.34
 104,700 14.13 14.51 14.13 0 0 0
18/01/2022
14.13
 44,700 14.64 14.64 13.66 0 400 -0.0
17/01/2022
14.64
 37,900 14.73 14.86 14.60 0 0 0
14/01/2022
14.73
 90,800 14.73 14.94 14.51 0 0 0
13/01/2022
14.73
 52,500 14.73 14.86 14.56 0 100 -0.0
12/01/2022
14.73
 112,900 14.73 14.94 14.51 0 0 0
11/01/2022
14.73
 113,600 15.20 15.20 14.69 0 0 0
10/01/2022
15.20
 95,000 14.77 15.24 14.60 0 0 0
07/01/2022
14.77
 114,900 14.81 15.15 14.64 0 0 0
06/01/2022
14.81
 118,800 14.94 15.03 14.77 0 0 0
05/01/2022
14.94
 57,900 14.98 15.03 14.81 0 0 0
04/01/2022
14.98
 90,400 14.81 15.15 14.81 0 5,000 -0.1
31/12/2021
14.81
 187,500 15.20 15.20 14.73 0 0 0
30/12/2021
15.20
 136,000 15.92 15.92 15.07 0 0 0
29/12/2021
15.92
 85,800 16.05 16.09 15.20 0 200 -0.0
28/12/2021
16.05
 218,300 15.58 16.52 15.84 3,900 0 0.1
27/12/2021
15.58
 195,900 14.60 15.58 14.64 0 1,500 -0.0
24/12/2021
14.60
 93,900 14.51 14.69 14.43 0 0 0
23/12/2021
14.51
 127,400 14.64 14.69 14.26 0 0 0
22/12/2021
14.64
 81,800 14.64 14.64 14.47 0 0 0
21/12/2021
14.64
 85,900 14.60 14.69 14.47 0 0 0
20/12/2021
14.60
 131,700 14.56 14.77 14.43 0 500 -0.0
17/12/2021
14.56
 81,900 14.60 14.69 14.30 100 0 0.0
16/12/2021
14.60
 88,300 14.51 14.60 14.43 0 0 0
15/12/2021
14.51
 66,300 14.51 14.51 14.34 0 0 0
14/12/2021
14.51
 103,700 14.51 14.60 14.39 0 1,000 -0.0
13/12/2021
14.51
 80,400 14.51 14.51 14.39 0 0 0
10/12/2021
14.51
 87,000 14.51 14.51 14.26 0 0 0
09/12/2021
14.51
 92,900 14.34 14.51 14.17 0 400 -0.0
08/12/2021
14.34
 98,500 14.34 14.51 14.22 0 0 0
07/12/2021
14.34
 93,000 14.00 14.43 14.04 0 0 0
06/12/2021
14.00
 142,900 14.64 14.64 14.00 0 0 0
03/12/2021
14.64
 84,400 14.60 14.81 14.51 0 0 0
02/12/2021
14.60
 119,300 14.73 14.81 14.60 0 0 0
01/12/2021
14.73
 72,600 14.86 14.86 14.73 0 0 0
30/11/2021
14.86
 91,600 14.69 14.86 14.69 400 0 0.0
29/11/2021
14.69
 111,800 14.51 14.69 14.17 0 0 0
26/11/2021
14.51
 68,400 14.69 14.69 14.22 0 200 -0.0
25/11/2021
14.69
 54,300 14.60 14.77 14.51 0 0 0
24/11/2021
14.60
 60,300 14.51 14.77 14.47 200 0 0.0
23/11/2021
14.51
 74,800 14.13 14.51 13.92 0 0 0
22/11/2021
14.13
 182,500 15.15 15.20 14.13 0 400 -0.0
19/11/2021
15.15
 172,900 15.45 15.54 14.51 0 0 0
18/11/2021
15.45
 88,000 15.45 15.45 15.24 0 0 0
17/11/2021
15.45
 73,200 15.54 15.58 15.33 0 0 0
16/11/2021
15.54
 80,600 15.45 15.54 15.28 200 500 -0.0
15/11/2021
15.45
 145,400 15.20 16.14 15.37 0 4,000 -0.1
12/11/2021
15.20
 93,000 14.98 15.20 14.77 0 0 0
11/11/2021
14.98
 99,400 14.94 15.11 14.60 0 0 0
10/11/2021
14.94
 109,100 15.28 15.28 14.86 0 0 0
09/11/2021
15.28
 123,600 14.69 15.45 14.94 4,200 2,000 0.0
08/11/2021
14.69
 196,900 13.75 14.69 13.75 0 500 -0.0
05/11/2021
13.75
 76,300 13.66 13.75 13.49 0 1,100 -0.0
04/11/2021
13.66
 73,500 13.75 13.75 13.58 0 400 0
03/11/2021
13.75
 81,900 13.75 13.87 13.66 0 0 0
02/11/2021
13.75
 108,100 13.40 13.83 13.45 200 3,600 -0.1
01/11/2021
13.40
 140,900 13.66 13.75 13.40 0 3,500 -0.1
29/10/2021
13.66
 154,700 13.75 13.83 13.45 100 0 0.0
28/10/2021
13.75
 57,000 13.83 13.83 13.66 0 0 0
27/10/2021
13.83
 82,700 13.83 14.00 13.70 400 3,000 -0.0
26/10/2021
13.83
 69,000 13.83 14.00 13.62 0 0 0
25/10/2021
13.83
 81,600 13.28 13.87 13.32 0 2,000 -0.0
22/10/2021
13.28
 77,100 13.23 13.32 13.15 0 0 0
21/10/2021
13.23
 24,900 13.15 13.28 13.11 0 0 0
20/10/2021
13.15
 93,500 13.15 13.23 13.02 0 0 0
19/10/2021
13.15
 42,100 13.19 13.28 13.06 0 0 0
18/10/2021
13.19
 32,400 13.28 13.28 13.11 0 0 0
15/10/2021
13.28
 86,200 13.11 13.32 13.11 0 0 0
14/10/2021
13.11
 31,600 13.06 13.28 13.06 0 0 0
13/10/2021
13.06
 40,400 13.23 13.28 13.02 500 0 0.0
12/10/2021
13.23
 80,600 13.28 13.36 13.06 1,000 0 0.0
11/10/2021
13.28
 43,200 13.40 13.40 13.06 0 0 0
08/10/2021
13.40
 67,900 12.98 13.49 13.02 0 0 0
07/10/2021
12.98
 100,200 12.98 13.19 12.93 100 300 -0.0
06/10/2021
12.98
 30,800 12.98 13.06 12.93 0 0 0
05/10/2021
12.98
 56,200 13.23 13.28 12.89 0 0 0
04/10/2021
13.23
 80,400 13.02 13.23 12.89 300 700 -0.0
01/10/2021
13.02
 27,600 13.02 13.23 12.93 0 0 0
30/09/2021
13.02
 35,000 13.23 13.23 12.98 0 0 0
29/09/2021
13.23
 66,800 12.76 13.28 12.72 0 300 -0.0
28/09/2021
12.76
 115,700 13.02 13.02 12.25 500 0 0.0
27/09/2021
13.02
 155,400 13.92 13.92 12.98 500 0 0.0
24/09/2021
13.92
 106,100 14.47 14.47 13.66 100 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2021
14.47
 368,600 13.92 14.86 14.26 200 0 0.0
22/09/2021
13.92
 303,000 13.20 14.08 13.44 100 0 0.0
21/09/2021
13.20
 152,400 13.40 13.44 13.04 300 1,000 -0.0
20/09/2021
13.40
 131,400 13.44 13.56 13.36 1,500 0 0.0
17/09/2021
13.44
 179,300 13.36 13.44 12.96 0 0 0
16/09/2021
13.36
 217,000 13.52 13.60 13.24 3,000 200 0.0
15/09/2021
13.52
 223,900 13.72 13.72 13.12 700 300 0.0
14/09/2021
13.72
 168,500 14.04 14.08 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |