CTCP Siam Brothers Việt Nam (sbv)

6.33
0.11
(1.77%)
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
(2026-08-19) 		0.04 0.65% 12,000 0 0
6.08
7.90
6.33
2 tháng
(2026-07-20) 		0.12 1.97% 44,500 0 0
5.87
7.90
6.33
3 tháng
(2026-06-22) 		-0.18 -2.81% 99,800 0 0
5.87
7.90
6.33
6 tháng
(2026-03-23) 		-1.04 -14.33% 302,800 0 0
5.87
7.90
6.33
12 tháng
(2025-09-23) 		-1.92 -23.61% 613,700 0 0
5.87
8.30
6.33
24 tháng
(2024-09-30) 		-3.83 -38.09% 1,406,800 0 0
5.87
10.10
6.33
36 tháng
(2023-10-04) 		-2.88 -31.62% 3,004,500 0 0
5.84
10.46
6.33
60 tháng
(2021-10-14) 		-6.26 -50.17% 23,826,400 -44,406 0.2
5.56
15.29
6.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
9.12
 300 9.09 9.12 9.09 0 0 0
11/01/2024
9.15
 2,300 9.12 9.21 8.94 0 0 0
10/01/2024
9.16
 900 9.18 9.18 9.16 0 0 0
09/01/2024
9.18
 1,300 9.16 9.20 9.16 0 0 0
08/01/2024
9.20
 100 9.20 9.20 9.20 0 0 0
05/01/2024
9.08
 20,100 9.20 9.20 8.93 0 0 0
04/01/2024
9.10
 2,000 9.10 9.10 9.02 0 0 0
03/01/2024
9.22
 11,800 9.25 9.25 9.02 0 0 0
02/01/2024
9.09
 5,400 9.03 9.21 9.03 0 0 0
01/01/2024
9.21
 2,100 9.21 9.21 9.12 0 0 0
29/12/2023
9.21
 2,100 9.21 9.21 9.12 0 0 0
28/12/2023
9.18
 1,100 9.05 9.18 9.05 0 0 0
27/12/2023
9.18
 1,300 9.20 9.20 9.16 0 0 0
26/12/2023
9.19
 800 9.20 9.20 9.19 0 0 0
25/12/2023
9.20
 3,000 9.20 9.20 9.19 0 0 0
22/12/2023
9.12
 1,600 9.20 9.28 9.12 0 0 0
21/12/2023
9.16
 1,400 9.16 9.18 9.16 0 0 0
20/12/2023
9.18
 4,100 8.75 9.18 8.75 0 0 0
19/12/2023
9.20
 0 9.20 9.20 9.20 0 0 0
18/12/2023
9.20
 700 9.20 9.20 9.20 0 0 0
15/12/2023
9.25
 200 9.13 9.25 9.13 0 0 0
14/12/2023
9.27
 100 9.27 9.27 9.27 0 0 0
13/12/2023
9.21
 500 9.28 9.28 9.21 0 0 0
12/12/2023
9.27
 1,700 9.20 9.27 9.11 0 0 0
11/12/2023
9.25
 4,400 9.25 9.25 9.25 0 0 0
08/12/2023
9.18
 400 9.18 9.18 9.18 0 0 0
07/12/2023
9.19
 2,100 9.19 9.19 8.85 0 0 0
06/12/2023
9.01
 300 9.02 9.02 9.01 0 0 0
05/12/2023
9.02
 4,800 9.11 9.11 9.02 0 0 0
04/12/2023
8.94
 2,100 8.91 9.19 8.91 0 0 0
01/12/2023
9.19
 1,100 9.20 9.20 9.19 0 0 0
30/11/2023
9.13
 3,100 9.20 9.21 9.12 0 0 0
29/11/2023
9.21
 3,300 9.28 9.28 9.21 0 0 0
28/11/2023
9.12
 4,500 9.09 9.12 8.89 0 0 0
27/11/2023
9.16
 1,400 9.20 9.21 9.16 0 0 0
24/11/2023
9.21
 1,600 8.94 9.22 8.94 0 0 0
23/11/2023
9.23
 1,200 9.23 9.23 9.23 0 0 0
22/11/2023
9.25
 1,300 9.27 9.30 9.06 0 0 0
21/11/2023
9.21
 100 9.21 9.21 9.21 0 0 0
20/11/2023
9.21
 3,800 9.09 9.21 8.85 0 0 0
17/11/2023
9.09
 3,200 9.11 9.11 9.02 0 0 0
16/11/2023
9.08
 1,000 9.09 9.09 9.08 0 0 0
15/11/2023
9.10
 2,100 9.12 9.39 8.76 0 0 0
14/11/2023
9.12
 3,800 9.02 9.12 8.98 0 0 0
13/11/2023
9.12
 4,500 8.84 9.12 8.84 0 0 0
10/11/2023
9.12
 32,900 9.12 9.12 8.46 0 0 0
09/11/2023
9.04
 10,700 9.04 9.04 8.93 0 0 0
08/11/2023
9.02
 2,000 9.07 9.07 8.84 0 0 0
07/11/2023
8.95
 10,300 9.12 9.12 8.93 0 0 0
06/11/2023
8.95
 10,100 8.95 8.95 8.94 0 0 0
03/11/2023
8.95
 12,100 8.98 9.12 8.88 0 0 0
02/11/2023
8.94
 10,100 8.92 8.94 8.91 0 0 0
01/11/2023
8.93
 10,800 8.74 8.93 8.74 0 0 0
31/10/2023
8.93
 11,600 8.93 8.93 8.84 0 0 0
30/10/2023
8.93
 12,000 8.93 9.02 8.88 0 0 0
27/10/2023
8.93
 12,100 8.98 8.98 8.33 0 0 0
26/10/2023
8.93
 11,900 9.00 9.00 8.84 0 0 0
25/10/2023
9.00
 14,000 9.00 9.00 8.88 0 0 0
24/10/2023
9.00
 13,200 9.01 9.01 8.98 0 0 0
23/10/2023
9.01
 14,200 9.04 9.04 9.00 0 0 0
20/10/2023
9.02
 18,200 8.93 9.02 8.89 0 0 0
19/10/2023
8.91
 44,700 9.01 9.01 8.84 0 0 0
18/10/2023
8.88
 87,000 9.07 9.07 8.88 0 0 0
17/10/2023
9.01
 13,000 9.08 9.08 8.88 0 0 0
16/10/2023
9.02
 14,000 9.08 9.08 9.01 0 0 0
13/10/2023
9.02
 14,600 8.85 9.02 8.85 0 0 0
12/10/2023
9.03
 14,100 9.02 9.03 9.00 0 0 0
11/10/2023
9.02
 12,400 9.07 9.07 8.93 0 0 0
10/10/2023
9.03
 14,000 9.04 9.04 8.87 0 0 0
09/10/2023
9.04
 12,300 9.08 9.08 8.93 0 0 0
06/10/2023
9.06
 10,100 8.84 9.07 8.84 0 0 0
05/10/2023
9.02
 20,500 9.10 9.26 8.85 0 0 0
04/10/2023
9.10
 13,100 9.13 9.13 9.02 0 0 0
03/10/2023
9.13
 14,100 9.26 9.26 9.02 0 0 0
02/10/2023
9.19
 10,100 8.99 9.21 8.98 0 0 0
29/09/2023
9.25
 12,200 9.29 9.29 9.14 0 0 0
28/09/2023
9.26
 9,100 9.30 9.30 9.21 0 0 0
27/09/2023
9.30
 26,200 9.35 9.35 9.16 0 0 0
26/09/2023
9.30
 16,700 9.49 9.49 9.12 0 0 0
25/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/09/2023
9.21
 29,100 9.39 9.63 9.19 0 0 0
22/09/2023
9.21
 60,700 9.30 9.30 8.90 0 0 0
21/09/2023
9.30
 12,800 9.30 9.30 9.16 0 0 0
20/09/2023
9.30
 18,000 9.30 9.30 9.12 0 0 0
19/09/2023
9.30
 14,600 9.25 9.30 9.08 0 0 0
18/09/2023
9.30
 19,400 9.25 9.30 9.21 0 0 0
15/09/2023
9.30
 18,000 9.25 9.30 9.21 0 0 0
14/09/2023
9.30
 13,000 9.30 9.30 8.99 0 0 0
13/09/2023
9.30
 17,700 9.34 9.34 9.12 0 0 0
12/09/2023
9.25
 55,600 9.21 9.39 9.12 0 0 0
11/09/2023
9.21
 15,000 9.21 9.30 9.12 0 0 0
08/09/2023
9.21
 13,800 9.25 9.25 9.08 0 0 0
07/09/2023
9.12
 17,600 9.16 9.25 9.03 0 0 0
06/09/2023
9.12
 11,700 9.12 9.12 9.03 0 0 0
05/09/2023
9.12
 18,600 9.08 9.12 8.94 0 0 0
04/09/2023
9.30
 18,600 9.21 9.30 9.16 0 0 0
01/09/2023
9.70
 20,300 9.70 9.70 9.61 0 0 0
31/08/2023
9.08
 17,000 8.94 9.08 8.94 0 0 0
30/08/2023
9.03
 85,200 8.90 9.03 8.85 0 0 0
29/08/2023
8.94
 46,400 8.90 8.94 8.85 0 0 0
28/08/2023
8.90
 11,400 8.90 8.94 8.85 0 0 0

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