CTCP Siam Brothers Việt Nam (sbv)

6.08
-0.02
(-0.33%)
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
(2026-06-30) 		-0.24 -3.85% 51,100 -1,000 0
5.87
6.60
6.10
2 tháng
(2026-06-01) 		-0.50 -7.69% 86,000 -1,000 0
5.87
6.62
6.10
3 tháng
(2026-05-04) 		-0.85 -12.41% 150,500 -1,500 0
5.87
6.99
6.10
6 tháng
(2026-02-02) 		-1.99 -24.91% 399,400 -71,600 -0.2
5.87
8.30
6.10
12 tháng
(2025-08-04) 		-2.73 -31.30% 740,700 -86,100 -0.3
5.87
8.73
6.10
24 tháng
(2024-08-09) 		-4.05 -40.27% 1,401,800 -83,707 -0.3
5.87
10.14
6.10
36 tháng
(2023-08-15) 		-3.12 -34.21% 3,659,200 -103,695 -0.5
5.87
10.46
6.10
60 tháng
(2021-08-25) 		-6.04 -50.18% 28,745,200 -157,901 -0.4
5.87
15.29
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
9.87
 21,500 9.65 9.87 9.65 0 0 0.0
14/12/2022
9.65
 21,400 9.83 9.92 9.65 100 0 0.0
13/12/2022
9.83
 25,900 9.78 9.83 9.61 0 0 0.0
12/12/2022
9.78
 23,100 9.92 9.96 9.70 100 0 0.0
09/12/2022
9.92
 22,800 9.96 10.01 9.65 0 0 0.0
08/12/2022
9.96
 23,600 9.96 9.96 9.74 0 0 0.0
07/12/2022
9.96
 38,200 10.05 10.23 9.74 0 0 0.0
06/12/2022
10.05
 42,400 10.23 10.23 9.92 200 0 0.0
05/12/2022
10.23
 27,400 10.23 10.23 10.01 0 6 -0.0
02/12/2022
10.23
 59,900 10.09 10.23 9.92 0 0 0.0
01/12/2022
10.09
 32,600 10.27 10.27 10.09 0 0 0.0
30/11/2022
10.27
 24,700 10.32 10.36 10.18 100 0 0.0
29/11/2022
10.32
 26,900 10.40 10.40 10.27 0 0 -0.0
28/11/2022
10.40
 25,000 10.40 10.40 10.32 0 0 -0.0
25/11/2022
10.40
 21,800 10.45 10.45 10.36 0 0 -0.0
24/11/2022
10.45
 16,900 10.40 10.45 10.32 0 0 -0.0
23/11/2022
10.40
 22,100 10.62 10.62 10.32 0 0 -0.0
22/11/2022
10.62
 17,300 10.71 10.71 10.62 0 0 -0.0
21/11/2022
10.71
 23,200 10.62 10.71 10.09 0 0 -0.0
18/11/2022
10.62
 20,900 10.58 10.62 10.14 0 0 -0.0
17/11/2022
10.58
 21,500 10.58 10.62 10.49 0 0 -0.0
16/11/2022
10.58
 36,900 10.45 10.58 9.92 0 0 -0.0
15/11/2022
10.45
 21,900 10.49 10.62 10.18 0 0 -0.0
14/11/2022
10.49
 31,400 10.54 10.62 10.45 0 0 -0.0
11/11/2022
10.54
 21,300 10.62 10.62 10.36 0 0 -0.0
10/11/2022
10.62
 30,300 10.71 10.71 10.54 0 0 -0.0
09/11/2022
10.71
 34,000 10.62 10.71 10.54 0 0 -0.0
08/11/2022
10.62
 28,600 10.62 10.62 10.36 0 0 -0.0
07/11/2022
10.62
 26,600 10.80 10.80 10.27 0 0 -0.0
04/11/2022
10.80
 21,500 10.54 10.80 10.36 0 0 -0.0
03/11/2022
10.54
 28,900 10.62 10.62 10.45 0 0 -0.0
02/11/2022
10.62
 26,400 10.71 10.71 10.54 0 0 -0.0
01/11/2022
10.71
 25,300 10.76 10.76 10.36 0 0 -0.0
31/10/2022
10.76
 28,300 10.76 10.76 10.36 0 0 -0.0
28/10/2022
10.76
 23,100 10.76 10.80 10.62 0 0 -0.0
27/10/2022
10.76
 42,900 10.76 10.76 10.32 0 0 0
26/10/2022
10.76
 21,200 10.89 10.89 10.45 0 0 0
25/10/2022
10.89
 39,100 10.89 10.89 10.36 0 0 0
24/10/2022
10.89
 14,300 10.89 10.89 10.27 0 0 0
21/10/2022
10.89
 9,500 10.89 10.98 10.36 0 0 0
20/10/2022
10.89
 24,300 10.80 10.89 10.62 0 0 0
19/10/2022
10.80
 24,200 10.62 10.80 10.45 0 0 0
18/10/2022
10.62
 27,100 10.54 10.62 10.32 0 0 0.0
17/10/2022
10.54
 25,800 10.40 10.54 10.18 0 0 0.0
14/10/2022
10.40
 27,300 10.32 10.40 10.27 0 0 0.0
13/10/2022
10.32
 30,000 10.36 10.36 10.01 0 0 0.0
12/10/2022
10.36
 16,100 10.27 10.36 10.01 0 0 0.0
11/10/2022
10.27
 14,200 10.36 10.45 10.01 0 0 0.0
10/10/2022
10.36
 13,000 10.27 10.36 10.18 0 0 0.0
07/10/2022
10.27
 17,800 10.40 10.40 10.05 0 0 0.0
06/10/2022
10.40
 24,200 10.54 10.54 10.18 0 0 0.0
05/10/2022
10.54
 28,800 10.54 10.54 10.36 900 0 0.0
04/10/2022
10.54
 20,400 10.27 10.54 10.27 100 0 0.0
03/10/2022
10.27
 20,700 10.71 10.89 10.27 1,600 0 0.0
30/09/2022
10.71
 11,800 10.71 10.80 10.18 0 0 0.0
29/09/2022
10.71
 32,000 11.16 11.29 10.71 0 0 0.0
28/09/2022
11.16
 23,400 11.02 11.33 10.71 0 0 0.0
27/09/2022
11.02
 20,200 10.93 11.51 10.89 0 0 0.0
26/09/2022
10.93
 33,900 11.60 11.60 10.80 0 0 0.0
23/09/2022
11.60
 25,500 11.86 11.86 11.55 0 0 0.0
22/09/2022: Cổ tức tiền mặt tỉ lệ: 12%
22/09/2022
11.86
 29,800 11.95 11.95 11.60 0 0 0.0
21/09/2022
11.95
 58,000 11.91 11.95 11.79 0 0 0.0
20/09/2022
11.91
 37,500 11.91 11.95 11.83 0 0 0.0
19/09/2022
11.91
 47,900 11.91 11.95 11.79 0 0 0.0
16/09/2022
11.91
 33,000 11.79 12.03 11.71 0 0 0.0
15/09/2022
11.79
 36,900 11.79 11.83 11.67 1,900 0 0.0
14/09/2022
11.79
 33,000 11.79 11.79 11.71 0 0 0.0
13/09/2022
11.79
 34,400 11.79 11.87 11.75 0 0 0.0
12/09/2022
11.79
 39,400 11.87 11.91 11.63 0 0 0.0
09/09/2022
11.87
 38,100 11.95 12.03 11.79 2,100 0 0.0
08/09/2022
11.95
 37,800 11.87 12.08 11.79 0 0 0.0
07/09/2022
11.87
 40,000 11.99 12.12 11.83 0 0 0.0
06/09/2022
11.99
 25,300 11.95 12.12 11.95 0 0 0.0
05/09/2022
11.95
 41,400 11.79 11.95 11.71 800 0 0.0
31/08/2022
11.79
 33,000 11.79 11.79 11.63 0 0 0.0
30/08/2022
11.79
 40,600 11.87 11.87 11.59 0 0 0.0
29/08/2022
11.87
 34,100 11.87 11.87 11.47 0 0 0.0
26/08/2022
11.87
 39,500 11.95 11.95 11.59 500 0 0.0
25/08/2022
11.95
 21,700 11.83 12.20 11.87 0 0 -0.0
24/08/2022
11.83
 31,500 11.59 11.95 11.71 0 100 -0.0
23/08/2022
11.59
 70,000 11.30 11.71 11.22 0 0 0.0
22/08/2022
11.30
 22,400 11.30 11.30 11.22 0 0 0.0
19/08/2022
11.30
 36,700 11.30 11.38 11.26 0 0 0.0
18/08/2022
11.30
 20,000 11.26 11.30 11.22 0 0 0.0
17/08/2022
11.26
 34,400 11.30 11.30 11.22 0 0 0.0
16/08/2022
11.30
 52,700 11.38 11.38 11.22 0 0 0.0
15/08/2022
11.38
 38,100 11.38 11.38 11.26 0 0 0.0
12/08/2022
11.38
 15,900 11.34 11.38 11.30 0 0 0.0
11/08/2022
11.34
 72,200 11.34 11.38 11.26 0 0 0.0
10/08/2022
11.34
 18,200 11.30 11.34 11.26 0 0 0.0
09/08/2022
11.30
 26,500 11.30 11.34 11.18 0 0 0.0
08/08/2022
11.30
 58,400 11.38 11.38 11.14 0 0 0.0
05/08/2022
11.38
 24,100 11.42 11.42 11.34 0 0 0.0
04/08/2022
11.42
 46,200 11.42 11.42 11.30 0 0 0.0
03/08/2022
11.42
 37,600 11.47 11.47 11.30 0 0 0.0
02/08/2022
11.47
 30,900 11.47 11.47 11.38 0 0 0.0
01/08/2022
11.47
 32,600 11.55 11.55 11.34 0 0 0.0
29/07/2022
11.55
 31,600 11.47 11.55 11.30 0 0 0.0
28/07/2022
11.47
 27,800 11.38 11.47 11.34 0 0 0.0
27/07/2022
11.38
 36,000 11.38 11.38 11.26 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |