CTCP Siam Brothers Việt Nam (sbv)

10.50
-0.20
(-1.87%)
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)
06/07/2021
11.97
 76,200 11.97 12.01 11.73 0 5,100 -0.1
05/07/2021
11.97
 75,100 11.89 11.97 11.60 0 3,400 -0.0
02/07/2021
11.89
 60,400 11.81 11.89 11.64 600 0 0.0
01/07/2021
11.81
 48,200 11.73 11.81 11.44 1,100 0 0.0
30/06/2021
11.73
 103,400 11.73 11.89 11.24 2,800 0 0.0
29/06/2021
11.73
 67,600 11.89 11.97 11.73 100 0 0.0
28/06/2021
11.89
 49,600 11.81 11.89 11.64 0 0 0
25/06/2021
11.81
 75,900 11.73 11.89 11.56 0 1,100 -0.0
24/06/2021
11.73
 82,700 11.81 11.81 11.44 0 600 -0.0
23/06/2021
11.81
 56,600 11.89 11.89 11.73 0 900 -0.0
22/06/2021
11.89
 124,800 11.97 12.05 11.60 1,600 0 0.0
21/06/2021
11.97
 96,600 12.05 12.13 11.73 700 3,700 -0.0
18/06/2021
12.05
 81,500 12.01 12.21 12.01 200 0 0.0
17/06/2021
12.01
 140,200 11.64 12.21 11.64 2,200 0 0.0
16/06/2021
11.64
 108,700 11.73 11.81 11.48 7,400 0 0.1
15/06/2021
11.73
 99,800 11.89 11.89 11.40 1,700 1,700 -0.0
14/06/2021
11.89
 111,900 11.93 12.34 11.89 0 5,100 -0.1
11/06/2021
11.93
 105,200 11.64 12.25 11.81 0 3,000 -0.0
10/06/2021
11.64
 141,000 10.95 11.64 11.03 2,400 2,100 0.0
09/06/2021
10.95
 90,800 11.03 11.03 10.91 0 0 0
08/06/2021
11.03
 90,300 11.16 11.16 10.99 0 100 -0.0
07/06/2021
11.16
 58,200 11.32 11.32 10.99 0 100 -0.0
04/06/2021
11.32
 31,800 11.40 11.40 11.20 1,800 400 0.0
03/06/2021
11.40
 60,300 10.91 11.48 11.07 6,200 0 0.1
02/06/2021
10.91
 62,900 10.67 10.91 10.59 0 0 0
01/06/2021
10.67
 82,500 10.83 10.83 10.59 1,000 0 0.0
31/05/2021
10.83
 89,200 10.95 10.95 10.75 0 0 0
28/05/2021
10.95
 151,300 10.95 11.07 10.87 2,400 4,400 -0.0
27/05/2021
10.95
 96,700 11.11 11.24 10.95 0 7,000 -0.1
26/05/2021
11.11
 117,400 11.40 11.40 11.07 0 3,100 -0.0
25/05/2021
11.40
 120,200 11.73 11.73 11.20 1,900 0 0.0
24/05/2021
11.73
 152,200 11.16 11.81 11.16 11,300 0 0.2
21/05/2021
11.16
 126,300 11.16 11.24 10.87 5,700 0 0.1
20/05/2021
11.16
 94,300 11.16 11.24 10.83 0 1,100 -0.0
19/05/2021
11.16
 196,400 11.28 11.40 11.11 0 400 -0.0
18/05/2021
11.28
 188,900 11.20 11.28 11.11 0 500 -0.0
17/05/2021
11.20
 148,400 11.16 11.56 11.11 0 3,200 -0.0
14/05/2021
11.16
 211,900 11.32 11.52 11.16 0 4,500 -0.1
13/05/2021
11.32
 143,800 11.73 11.73 11.16 900 300 0.0
12/05/2021
11.73
 162,400 11.40 11.73 11.11 3,900 5,000 -0.0
11/05/2021
11.40
 208,100 11.81 12.05 11.32 1,600 1,000 0.0
10/05/2021
11.81
 181,400 12.05 12.13 11.81 200 0 0.0
07/05/2021
12.05
 173,400 12.21 12.21 11.97 2,100 0 0.0
06/05/2021
12.21
 159,700 12.30 12.30 11.97 100 0 0.0
05/05/2021
12.30
 175,400 12.46 12.46 12.21 0 0 0
04/05/2021
12.46
 159,900 12.74 12.74 12.17 500 2,000 -0.0
29/04/2021
12.74
 100,900 12.82 12.87 12.62 1,600 600 0.0
28/04/2021
12.82
 166,000 12.78 12.87 12.62 0 2,800 -0.0
27/04/2021
12.78
 317,300 12.74 13.60 12.13 0 7,500 -0.1
26/04/2021
12.74
 150,300 13.03 13.19 12.74 5,100 2,900 0.0
23/04/2021
13.03
 201,300 12.74 13.19 12.58 3,200 0 0.1
22/04/2021
12.74
 199,400 12.87 13.03 12.74 400 0 0.0
20/04/2021
12.87
 131,800 12.87 13.27 12.87 3,300 0 0.1
19/04/2021
12.87
 169,300 13.03 13.03 12.66 8,900 0 0.1
16/04/2021
13.03
 300,400 13.39 13.52 12.46 0 0 0
15/04/2021
13.39
 219,000 13.84 13.84 13.19 0 0 0
14/04/2021
13.84
 217,900 13.84 13.84 13.44 0 0 0
13/04/2021
13.84
 176,600 13.92 14.01 13.64 0 0 0
12/04/2021
13.92
 163,900 14.01 14.25 13.60 0 0 0
09/04/2021
14.01
 177,800 14.09 14.09 13.52 4,100 0 0.1
08/04/2021
14.09
 146,100 14.17 14.41 13.84 0 0 0
07/04/2021
14.17
 195,100 13.84 14.17 13.52 0 0 0
06/04/2021
13.84
 183,900 13.35 13.92 13.11 13,000 2,400 0.2
05/04/2021
13.35
 172,800 13.44 13.44 13.19 0 0 0
02/04/2021
13.44
 164,000 13.60 13.60 13.15 0 200 -0.0
01/04/2021
13.60
 146,900 14.05 14.05 13.44 600 0 0.0
31/03/2021
14.05
 151,600 13.96 14.70 14.01 600 0 0.0
30/03/2021
13.96
 313,500 13.07 13.96 13.39 600 0 0.0
29/03/2021
13.07
 202,400 12.66 13.19 12.66 0 0 0
26/03/2021
12.66
 224,400 12.46 12.87 12.30 0 0 0
25/03/2021
12.46
 206,000 12.21 12.87 12.13 0 0 0
24/03/2021
12.21
 258,400 12.42 12.58 12.21 0 0 0
23/03/2021
12.42
 159,900 12.82 12.99 12.42 4,300 0 0.1
22/03/2021
12.82
 182,300 12.70 12.91 12.66 0 0 0
19/03/2021
12.70
 193,100 12.38 12.99 12.13 0 0 0
18/03/2021
12.38
 229,100 13.03 13.11 12.30 600 0 0.0
17/03/2021
13.03
 267,500 12.21 13.03 12.62 0 0 0
16/03/2021
12.21
 244,300 11.44 12.21 11.56 0 3,700 -0.1
15/03/2021
11.44
 223,100 11.03 11.44 11.11 0 0 0
12/03/2021
11.03
 183,200 11.20 11.24 11.03 0 0 0
11/03/2021
11.20
 187,600 10.91 11.32 11.11 0 0 0
10/03/2021
10.91
 194,600 10.67 10.99 10.75 0 0 0
09/03/2021
10.67
 137,000 10.59 10.83 10.54 0 0 0
08/03/2021
10.59
 97,700 10.34 10.59 10.34 0 0 0
05/03/2021
10.34
 115,800 10.42 10.42 10.18 0 0 0
04/03/2021
10.42
 92,500 10.59 10.67 10.26 0 0 0
03/03/2021
10.59
 119,400 10.59 10.75 10.50 0 2,600 -0.0
02/03/2021
10.59
 89,000 10.59 10.99 10.50 0 0 0
01/03/2021
10.59
 99,200 10.26 10.67 10.22 0 0 0
26/02/2021
10.26
 92,900 10.26 10.30 10.10 0 0 0
25/02/2021
10.26
 129,600 10.18 10.26 10.10 500 0 0.0
24/02/2021
10.18
 129,200 10.42 10.59 10.18 0 0 0
23/02/2021
10.42
 56,600 10.18 10.50 10.18 1,000 0 0.0
22/02/2021
10.18
 62,100 10.46 10.59 10.18 1,000 0 0.0
19/02/2021
10.46
 88,200 10.54 10.59 10.46 0 0 0
18/02/2021
10.54
 90,300 10.50 10.59 10.46 5,100 0 0.1
17/02/2021
10.50
 97,100 10.26 10.50 10.34 5,100 0 0.1
09/02/2021
10.26
 100,000 9.93 10.26 9.45 0 100 -0.0
08/02/2021
9.93
 99,400 10.38 10.42 9.93 100 0 0.0
05/02/2021
10.38
 79,900 10.02 10.50 9.61 2,000 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |