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)
25/08/2023
8.90
 20,100 8.94 8.94 8.85 0 0 0
24/08/2023
8.94
 17,300 8.94 8.94 8.85 0 0 0
23/08/2023
8.94
 17,500 8.94 8.99 8.85 0 0 0
22/08/2023
8.99
 19,100 8.94 9.03 8.85 0 0 0
21/08/2023
8.94
 22,700 8.99 8.99 8.84 0 0 0
18/08/2023
9.03
 58,800 9.08 9.08 8.77 0 0 0
17/08/2023
9.08
 19,900 9.08 9.08 8.99 0 0 0
16/08/2023
9.08
 19,300 9.08 9.12 9.03 0 0 0
15/08/2023
9.12
 27,100 9.08 9.16 9.03 0 0 0
14/08/2023
9.08
 20,600 9.08 9.08 8.99 0 0 0
11/08/2023
9.08
 25,300 9.12 9.12 9.03 0 0 0
10/08/2023
9.12
 20,200 9.12 9.12 9.03 0 0 0
09/08/2023
9.12
 45,200 9.08 9.12 9.03 0 0 0
08/08/2023
9.08
 19,200 9.08 9.08 9.03 0 0 0
07/08/2023
9.08
 24,200 9.12 9.12 8.99 0 0 0
04/08/2023
9.12
 17,200 9.12 9.12 9.08 0 0 0
03/08/2023
9.12
 23,400 9.12 9.12 9.03 0 0 0
02/08/2023
9.12
 20,400 9.08 9.12 9.03 0 0 0
01/08/2023
9.08
 18,800 9.12 9.12 9.08 0 0 0
31/07/2023
9.12
 37,600 9.08 9.12 9.03 0 0 0
28/07/2023
9.16
 17,700 9.12 9.21 9.08 0 0 0
27/07/2023
9.16
 15,000 9.16 9.16 9.12 0 0 0
26/07/2023
9.16
 32,400 9.25 9.25 9.03 0 0 0
25/07/2023
9.21
 15,000 9.21 9.21 9.16 0 0 0
24/07/2023
9.21
 27,600 9.21 9.21 9.16 0 0 0
21/07/2023
9.21
 18,100 9.16 9.25 9.16 0 0 0
20/07/2023
9.16
 38,900 9.21 9.21 8.85 0 0 0
19/07/2023
9.21
 16,500 9.21 9.21 9.12 0 0 0
18/07/2023
9.21
 19,600 9.30 9.30 9.16 0 0 0
17/07/2023
9.16
 13,500 9.25 9.30 9.12 0 0 0
14/07/2023
9.25
 18,800 9.21 9.25 9.12 0 0 0
13/07/2023
9.21
 13,800 9.25 9.25 9.16 0 0 0
12/07/2023
9.25
 17,900 9.30 9.30 9.21 0 0 0
11/07/2023
9.30
 44,100 9.16 9.34 9.16 0 0 0
10/07/2023
9.25
 36,900 9.12 9.30 9.08 0 0 0
07/07/2023
9.08
 21,700 9.08 9.16 8.99 0 0 0
06/07/2023
9.08
 25,800 9.16 9.16 8.99 0 0 0
05/07/2023
9.08
 13,000 9.03 9.08 8.99 0 0 0
04/07/2023
9.08
 15,900 9.08 9.08 9.03 0 0 0
03/07/2023
9.08
 28,700 9.16 9.16 9.03 0 0 0
30/06/2023
9.21
 18,200 9.08 9.30 8.99 0 0 0
29/06/2023
9.12
 16,200 9.08 9.12 8.99 0 0 0
28/06/2023
9.08
 18,400 9.12 9.12 8.99 0 0 0
27/06/2023
9.12
 19,700 9.12 9.12 9.08 0 0 0
26/06/2023
9.12
 33,900 9.16 9.16 8.90 0 0 0
23/06/2023
9.16
 13,900 9.16 9.16 9.08 0 0 0
22/06/2023
9.16
 14,300 9.16 9.16 9.12 0 0 0
21/06/2023
9.21
 16,900 9.12 9.21 9.08 0 0 0
20/06/2023
9.12
 15,300 9.16 9.16 9.08 0 0 0
19/06/2023
9.16
 17,600 9.16 9.16 9.08 0 0 0
16/06/2023
9.21
 16,600 9.21 9.21 9.03 0 0 0
15/06/2023
9.21
 14,600 9.21 9.21 9.16 0 0 0
14/06/2023
9.21
 15,500 9.21 9.30 9.16 0 0 0
13/06/2023
9.21
 15,900 9.16 9.25 9.12 0 0 0
12/06/2023
9.21
 15,900 9.21 9.21 9.16 0 0 0
09/06/2023
9.21
 18,100 9.21 9.21 9.16 0 0 0
08/06/2023
9.21
 30,300 9.16 9.21 9.12 0 0 0
07/06/2023
9.16
 26,500 9.16 9.16 9.08 0 0 0
06/06/2023
9.21
 16,300 9.21 9.21 9.12 0 0 0
05/06/2023
9.21
 19,300 9.21 9.21 9.12 0 0 0
02/06/2023
9.21
 29,300 9.21 9.21 9.08 0 0 0
01/06/2023
9.21
 21,500 9.16 9.25 9.12 0 0 0
31/05/2023
9.21
 21,600 9.16 9.21 9.03 0 0 0
30/05/2023
9.16
 19,700 9.12 9.16 9.12 0 0 0
29/05/2023
9.12
 23,700 9.16 9.21 9.03 0 0 0
26/05/2023
9.21
 18,600 9.12 9.21 9.03 0 0 0
25/05/2023
9.08
 14,500 9.08 9.08 9.03 0 0 0
24/05/2023
9.08
 15,200 9.08 9.08 8.99 0 0 0
23/05/2023
9.08
 14,400 9.08 9.08 9.03 0 0 0
22/05/2023
9.08
 14,900 9.08 9.21 8.99 0 0 0
19/05/2023
9.08
 15,900 9.12 9.12 9.03 0 0 0
18/05/2023
9.12
 16,300 9.12 9.12 9.03 0 0 0
17/05/2023
9.12
 13,700 9.12 9.12 9.08 0 0 0
16/05/2023
9.12
 17,100 9.16 9.21 9.08 0 0 0
15/05/2023
9.16
 17,000 9.16 9.16 9.12 0 0 0
12/05/2023
9.16
 19,800 9.16 9.16 9.03 0 0 0
11/05/2023
9.16
 14,400 9.16 9.16 9.03 0 0 0
10/05/2023
9.21
 15,000 9.12 9.21 9.03 0 0 0
09/05/2023
8.99
 16,300 9.12 9.12 8.99 0 0 0
08/05/2023
9.12
 17,600 9.12 9.16 9.03 0 0 0
05/05/2023
9.16
 23,100 9.21 9.21 8.99 0 0 0
04/05/2023
9.25
 14,400 9.21 9.25 9.16 0 0 0
03/05/2023
9.43
 11,800 9.39 9.43 9.34 0 0 0
02/05/2023
9.47
 9,800 9.65 9.70 9.47 0 0 0
01/05/2023
9.78
 21,300 9.74 9.78 9.61 0 0 0
28/04/2023
9.25
 14,300 9.21 9.25 9.12 0 0 0
27/04/2023
9.21
 14,000 9.16 9.21 9.16 0 0 0
26/04/2023
9.21
 11,000 9.21 9.21 9.12 0 0 0
25/04/2023
9.21
 28,500 9.16 9.21 9.12 0 0 0
24/04/2023
9.16
 14,700 9.16 9.25 9.03 0 0 0
21/04/2023
9.16
 11,400 9.12 9.16 9.12 0 0 0
20/04/2023
9.21
 12,100 9.21 9.21 9.16 0 0 0
19/04/2023
9.21
 12,000 9.16 9.25 9.16 0 0 0
18/04/2023
9.16
 12,200 9.16 9.16 9.08 0 0 0
17/04/2023
9.21
 15,000 9.21 9.21 9.12 0 0 0
14/04/2023
9.21
 16,000 9.21 9.21 9.12 0 0 0
13/04/2023
9.21
 15,700 9.21 9.25 9.16 0 0 0
12/04/2023
9.25
 14,900 9.25 9.25 9.21 0 0 0
11/04/2023
9.25
 18,300 9.25 9.25 9.16 0 0 0
10/04/2023
9.25
 18,000 9.30 9.30 9.21 0 0 0

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