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)
25/11/2021
15.04
 54,300 14.95 15.12 14.86 0 0 0
24/11/2021
14.95
 60,300 14.86 15.12 14.82 200 0 0.0
23/11/2021
14.86
 74,800 14.47 14.86 14.25 0 0 0
22/11/2021
14.47
 182,500 15.52 15.56 14.47 0 400 -0.0
19/11/2021
15.52
 172,900 15.82 15.91 14.86 0 0 0
18/11/2021
15.82
 88,000 15.82 15.82 15.60 0 0 0
17/11/2021
15.82
 73,200 15.91 15.95 15.69 0 0 0
16/11/2021
15.91
 80,600 15.82 15.91 15.65 200 500 -0.0
15/11/2021
15.82
 145,400 15.56 16.52 15.74 0 4,000 -0.1
12/11/2021
15.56
 93,000 15.34 15.56 15.12 0 0 0
11/11/2021
15.34
 99,400 15.30 15.47 14.95 0 0 0
10/11/2021
15.30
 109,100 15.65 15.65 15.21 0 0 0
09/11/2021
15.65
 123,600 15.04 15.82 15.30 4,200 2,000 0.0
08/11/2021
15.04
 196,900 14.07 15.04 14.07 0 500 -0.0
05/11/2021
14.07
 76,300 13.99 14.07 13.81 0 1,100 -0.0
04/11/2021
13.99
 73,500 14.07 14.07 13.90 0 400 0
03/11/2021
14.07
 81,900 14.07 14.21 13.99 0 0 0
02/11/2021
14.07
 108,100 13.73 14.16 13.77 200 3,600 -0.1
01/11/2021
13.73
 140,900 13.99 14.07 13.73 0 3,500 -0.1
29/10/2021
13.99
 154,700 14.07 14.16 13.77 100 0 0.0
28/10/2021
14.07
 57,000 14.16 14.16 13.99 0 0 0
27/10/2021
14.16
 82,700 14.16 14.34 14.03 400 3,000 -0.0
26/10/2021
14.16
 69,000 14.16 14.34 13.94 0 0 0
25/10/2021
14.16
 81,600 13.59 14.21 13.64 0 2,000 -0.0
22/10/2021
13.59
 77,100 13.55 13.64 13.46 0 0 0
21/10/2021
13.55
 24,900 13.46 13.59 13.42 0 0 0
20/10/2021
13.46
 93,500 13.46 13.55 13.33 0 0 0
19/10/2021
13.46
 42,100 13.51 13.59 13.38 0 0 0
18/10/2021
13.51
 32,400 13.59 13.59 13.42 0 0 0
15/10/2021
13.59
 86,200 13.42 13.64 13.42 0 0 0
14/10/2021
13.42
 31,600 13.38 13.59 13.38 0 0 0
13/10/2021
13.38
 40,400 13.55 13.59 13.33 500 0 0.0
12/10/2021
13.55
 80,600 13.59 13.68 13.38 1,000 0 0.0
11/10/2021
13.59
 43,200 13.73 13.73 13.38 0 0 0
08/10/2021
13.73
 67,900 13.29 13.81 13.33 0 0 0
07/10/2021
13.29
 100,200 13.29 13.51 13.24 100 300 -0.0
06/10/2021
13.29
 30,800 13.29 13.38 13.24 0 0 0
05/10/2021
13.29
 56,200 13.55 13.59 13.20 0 0 0
04/10/2021
13.55
 80,400 13.33 13.55 13.20 300 700 -0.0
01/10/2021
13.33
 27,600 13.33 13.55 13.24 0 0 0
30/09/2021
13.33
 35,000 13.55 13.55 13.29 0 0 0
29/09/2021
13.55
 66,800 13.07 13.59 13.03 0 300 -0.0
28/09/2021
13.07
 115,700 13.33 13.33 12.55 500 0 0.0
27/09/2021
13.33
 155,400 14.25 14.25 13.29 500 0 0.0
24/09/2021
14.25
 106,100 14.82 14.82 13.99 100 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2021
14.82
 368,600 14.25 15.21 14.60 200 0 0.0
22/09/2021
14.25
 303,000 13.52 14.41 13.76 100 0 0.0
21/09/2021
13.52
 152,400 13.72 13.76 13.35 300 1,000 -0.0
20/09/2021
13.72
 131,400 13.76 13.88 13.68 1,500 0 0.0
17/09/2021
13.76
 179,300 13.68 13.76 13.27 0 0 0
16/09/2021
13.68
 217,000 13.84 13.92 13.56 3,000 200 0.0
15/09/2021
13.84
 223,900 14.05 14.05 13.44 700 300 0.0
14/09/2021
14.05
 168,500 14.37 14.41 13.84 0 0 0
13/09/2021
14.37
 441,900 13.44 14.37 13.44 200 0 0.0
10/09/2021
13.44
 134,100 13.23 13.60 13.23 300 0 0.0
09/09/2021
13.23
 99,600 13.11 13.27 13.03 0 0 0
08/09/2021
13.11
 108,200 13.03 13.27 12.95 0 400 -0.0
07/09/2021
13.03
 145,600 13.60 13.60 13.03 0 0 0
06/09/2021
13.60
 143,900 13.72 13.76 13.44 2,000 200 0.0
01/09/2021
13.72
 86,400 14.01 14.01 13.56 0 0 0
31/08/2021
14.01
 276,800 13.76 14.01 13.48 200 0 0.0
30/08/2021
13.76
 212,300 13.44 13.84 13.44 0 0 0
27/08/2021
13.44
 338,200 13.03 13.52 12.54 0 0 0
26/08/2021
13.03
 203,200 12.95 13.19 12.30 0 3,100 -0.0
25/08/2021
12.95
 231,700 12.21 12.95 12.05 200 0 0.0
24/08/2021
12.21
 170,300 11.48 12.25 11.60 0 0 0
23/08/2021
11.48
 90,200 11.81 11.81 11.16 1,000 0 0.0
20/08/2021
11.81
 166,200 12.25 12.25 11.48 0 0 0
19/08/2021
12.25
 88,400 12.34 12.42 12.13 1,000 2,000 -0.0
18/08/2021
12.34
 111,500 12.17 12.50 12.30 2,000 0 0.0
17/08/2021
12.17
 217,500 11.40 12.17 11.56 1,000 0 0.0
16/08/2021
11.40
 78,400 11.64 11.64 11.40 0 22,900 -0.3
13/08/2021
11.64
 64,000 11.64 11.64 11.44 0 5,400 0
12/08/2021
11.64
 94,800 11.56 11.73 11.40 0 0 0
11/08/2021
11.56
 73,800 11.73 11.73 11.56 0 3,000 -0.0
10/08/2021
11.73
 68,200 11.81 11.81 11.56 0 0 0
09/08/2021
11.81
 60,700 11.81 11.81 11.56 0 0 0
06/08/2021
11.81
 78,100 11.56 11.81 11.56 0 0 0
05/08/2021
11.56
 54,600 11.56 11.68 11.56 0 0 0
04/08/2021
11.56
 78,300 11.40 11.64 11.40 0 0 0
03/08/2021
11.40
 89,200 11.24 11.40 11.16 0 0 0
02/08/2021
11.24
 87,800 11.36 11.40 11.11 200 5,200 -0.1
30/07/2021
11.36
 39,700 11.40 11.40 11.32 1,000 0 0.0
29/07/2021
11.40
 44,000 11.20 11.40 11.16 0 0 0
28/07/2021
11.20
 44,000 11.16 11.20 11.07 0 0 0
27/07/2021
11.16
 66,900 11.07 11.16 10.99 0 0 0
26/07/2021
11.07
 41,500 10.91 11.11 10.99 100 0 0.0
23/07/2021
10.91
 40,800 11.07 11.16 10.91 0 0 0
22/07/2021
11.07
 33,900 10.95 11.07 10.91 100 0 0.0
21/07/2021
10.95
 14,800 11.03 11.03 10.91 1,800 0 0.0
20/07/2021
11.03
 18,000 10.99 11.07 10.75 0 300 -0.0
19/07/2021
10.99
 43,500 11.20 11.20 10.67 200 400 -0.0
16/07/2021
11.20
 11,300 11.20 11.20 10.99 0 0 0
15/07/2021
11.20
 12,600 11.07 11.20 10.87 300 200 0.0
14/07/2021
11.07
 22,900 10.83 11.16 10.91 0 200 -0.0
13/07/2021
10.83
 28,800 11.28 11.28 10.83 0 0 0
12/07/2021
11.28
 76,000 11.60 11.60 10.83 600 500 0.0
09/07/2021
11.60
 26,100 11.77 11.77 11.24 300 300 -0
08/07/2021
11.77
 34,400 11.89 11.89 11.48 0 3,200 -0.0
07/07/2021
11.89
 52,600 11.97 11.97 11.40 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |