CTCP Siam Brothers Việt Nam (sbv)

7.50
-0.38
(-4.82%)
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
(2026-02-23) 		-0.65 -7.88% 81,700 -600 -0.0
7.60
8.25
7.88
2 tháng
(2026-01-16) 		-0.40 -5% 110,500 -600 -0.0
7.60
8.30
7.88
3 tháng
(2025-12-17) 		-0.21 -2.68% 141,200 -600 -0.0
7.50
8.30
7.88
6 tháng
(2025-09-18) 		-0.21 -2.68% 280,800 -8,000 -0.1
7.41
8.30
7.88
12 tháng
(2025-03-24) 		-1.10 -12.69% 716,600 -10,607 -0.1
7.41
8.76
7.88
24 tháng
(2024-03-27) 		-2.72 -26.39% 1,485,800 -14,095 -0.1
7.41
10.46
7.88
36 tháng
(2023-04-03) 		-1.43 -15.85% 5,153,200 -48,295 -0.6
7.41
10.46
7.88
60 tháng
(2021-04-12) 		-5.35 -41.32% 38,522,500 -114,401 -0.5
7.41
15.29
7.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2022
11.38
 20,300 11.38 11.51 11.38 0 0 0.0
25/07/2022
11.38
 22,400 11.63 11.63 11.38 0 0 0.0
22/07/2022
11.63
 25,200 11.51 11.63 11.47 0 0 0.0
21/07/2022
11.51
 18,200 11.55 11.55 11.42 0 0 0.0
20/07/2022
11.55
 28,600 11.55 11.55 11.38 0 0 0.0
19/07/2022
11.55
 46,400 11.55 11.55 11.34 0 0 0.0
18/07/2022
11.55
 25,400 11.55 11.59 11.47 0 0 0.0
15/07/2022
11.55
 32,700 11.47 11.55 11.38 0 0 0.0
14/07/2022
11.47
 20,500 11.38 11.47 11.34 0 0 0.0
13/07/2022
11.38
 31,300 11.47 11.47 11.38 0 0 0.0
12/07/2022
11.47
 29,000 11.47 11.47 11.38 0 0 0.0
11/07/2022
11.47
 24,800 11.47 11.47 10.98 300 0 0.0
08/07/2022
11.47
 16,000 11.38 11.47 11.30 0 0 0.0
07/07/2022
11.38
 18,900 11.47 11.47 11.26 0 0 0.0
06/07/2022
11.47
 22,100 11.55 11.55 11.30 0 0 0.0
05/07/2022
11.55
 19,600 11.47 11.67 11.38 0 0 0.0
04/07/2022
11.47
 22,900 11.55 11.55 11.38 0 0 0.0
01/07/2022
11.55
 20,200 11.51 11.55 11.38 0 0 0.0
30/06/2022
11.51
 19,100 11.47 11.51 11.34 0 0 0.0
29/06/2022
11.47
 49,500 11.55 11.55 11.34 0 0 0
28/06/2022
11.55
 35,200 11.55 11.55 11.38 0 0 0.0
27/06/2022
11.55
 21,200 11.55 11.55 11.34 0 0 0
24/06/2022
11.55
 51,000 11.47 11.55 11.38 0 0 0.0
23/06/2022
11.47
 35,000 11.22 11.51 11.22 0 0 0.0
22/06/2022
11.22
 8,600 11.14 11.30 11.02 0 0 0.0
21/06/2022
11.14
 21,200 11.26 11.26 10.61 0 0 0.0
20/06/2022
11.26
 42,100 11.79 11.83 11.22 0 0 0
17/06/2022
11.79
 35,500 11.83 11.83 11.42 0 0 0.0
16/06/2022
11.83
 56,300 11.87 11.87 11.71 0 0 0.0
15/06/2022
11.87
 48,700 11.87 11.87 11.55 0 0 0.0
14/06/2022
11.87
 97,400 12.12 12.12 11.38 100 0 0.0
13/06/2022
12.12
 51,500 12.20 12.20 11.79 0 0 0.0
10/06/2022
12.20
 71,300 12.20 12.28 12.12 0 0 0.0
09/06/2022
12.20
 31,100 12.20 12.20 12.12 0 0 0.0
08/06/2022
12.20
 52,700 12.20 12.20 12.08 0 0 0.0
07/06/2022
12.20
 44,500 12.24 12.24 12.03 0 0 0.0
06/06/2022
12.24
 39,900 12.28 12.36 11.47 0 0 0
03/06/2022
12.28
 51,600 12.28 12.28 12.12 0 0 0.0
02/06/2022
12.28
 46,600 12.28 12.28 12.08 0 0 0.0
01/06/2022
12.28
 54,300 12.28 12.32 12.20 1,000 0 0.0
31/05/2022
12.28
 43,700 12.28 12.36 12.12 0 0 0.0
30/05/2022
12.28
 46,400 12.20 12.28 12.03 100 0 0.0
27/05/2022
12.20
 38,900 12.08 12.20 12.08 0 0 0
26/05/2022
12.08
 23,400 12.12 12.20 12.08 0 0 0
25/05/2022
12.12
 56,400 12.12 12.20 12.03 0 0 0
24/05/2022
12.12
 47,000 12.20 12.20 11.75 0 0 0
23/05/2022
12.20
 49,800 12.20 12.20 12.08 0 0 0
20/05/2022
12.20
 49,600 12.20 12.36 12.08 0 0 0
19/05/2022
12.20
 38,500 12.20 12.20 11.79 0 0 0
18/05/2022
12.20
 14,500 12.12 12.20 11.91 0 0 0
17/05/2022
12.12
 46,600 11.79 12.12 11.59 0 0 0
16/05/2022
11.79
 31,800 11.59 11.87 11.59 0 0 0
13/05/2022
11.59
 62,000 12.36 12.36 11.55 0 0 0
12/05/2022
12.36
 31,000 12.36 12.44 12.12 0 0 0
11/05/2022
12.36
 43,000 12.36 12.44 12.28 0 0 0
10/05/2022
12.36
 65,700 12.48 12.48 11.63 0 35,200 -0.5
09/05/2022
12.48
 34,500 12.68 12.68 12.28 0 0 0
06/05/2022
12.68
 33,600 12.77 12.77 12.60 0 700 -0.0
05/05/2022
12.77
 33,100 12.89 12.93 12.60 0 0 0
04/05/2022
12.89
 60,900 12.85 12.93 12.52 0 0 0
29/04/2022
12.85
 4,700 12.36 12.85 12.40 0 0 0
28/04/2022
12.36
 55,400 12.28 12.36 12.16 400 0 0.0
27/04/2022
12.28
 73,200 12.24 12.36 12.03 100 0 0.0
26/04/2022
12.24
 59,300 12.20 12.28 11.79 0 0 0
25/04/2022
12.20
 46,300 12.20 12.52 11.87 300 0 0.0
22/04/2022
12.20
 81,000 12.52 12.68 12.20 0 0 0
21/04/2022
12.52
 81,400 12.60 12.85 12.20 300 0 0.0
20/04/2022
12.60
 68,100 12.60 12.77 12.44 0 0 0
19/04/2022
12.60
 71,900 13.21 13.21 12.60 0 0 0
18/04/2022
13.21
 43,600 13.25 13.42 13.01 0 0 0
15/04/2022
13.25
 77,000 13.62 13.62 13.25 0 0 0
14/04/2022
13.62
 55,800 13.62 13.66 13.42 100 0 0.0
13/04/2022
13.62
 75,100 13.66 13.74 13.01 0 0 0
12/04/2022
13.66
 113,500 13.90 13.99 13.09 200 0 0.0
08/04/2022
13.90
 75,600 14.07 14.07 13.70 0 400 -0.0
07/04/2022
14.07
 43,900 14.07 14.07 13.82 0 0 0
06/04/2022
14.07
 99,800 14.07 14.19 13.99 0 0 0
05/04/2022
14.07
 64,900 14.07 14.15 14.03 0 0 0
04/04/2022
14.07
 120,900 13.70 14.11 13.82 0 100 -0.0
01/04/2022
13.70
 114,300 13.82 13.82 13.66 0 0 0
31/03/2022
13.82
 88,100 13.95 14.03 13.82 0 0 0
30/03/2022
13.95
 122,100 13.78 14.03 13.74 0 0 0
29/03/2022
13.78
 75,200 13.78 13.82 13.74 0 0 0
28/03/2022
13.78
 86,500 13.82 13.86 13.66 0 0 0
25/03/2022
13.82
 66,900 13.82 13.99 13.78 0 0 0
24/03/2022
13.82
 62,200 13.78 13.82 13.70 0 0 0
23/03/2022
13.78
 80,400 13.82 13.90 13.66 0 0 0
22/03/2022
13.82
 66,400 13.82 13.82 13.66 0 0 0
21/03/2022
13.82
 106,000 13.99 13.99 13.66 0 0 0
18/03/2022
13.99
 55,200 13.99 14.15 13.86 400 0 0.0
17/03/2022
13.99
 123,600 13.62 14.11 13.66 0 0 0
16/03/2022
13.62
 85,000 13.50 13.74 13.42 0 0 0
15/03/2022
13.50
 86,900 13.62 13.62 13.38 0 0 0
14/03/2022
13.62
 84,500 13.62 13.66 13.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |