CTCP Siam Brothers Việt Nam (sbv)

8
0.02
(0.25%)
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
(2025-11-05) 		-0.17 -2.09% 77,100 -1,600 -0.0
7.80
8.30
8
2 tháng
(2025-10-06) 		-0.22 -2.68% 109,200 -3,300 -0.0
7.78
8.50
8
3 tháng
(2025-09-08) 		-0.67 -7.75% 184,000 -12,500 -0.1
7.78
8.65
8
6 tháng
(2025-06-09) 		-1.01 -11.23% 481,300 -10,100 -0.1
7.78
9.17
8
12 tháng
(2024-12-10) 		-1.95 -19.64% 749,200 -12,107 -0.1
7.78
10.50
8
24 tháng
(2023-12-18) 		-1.68 -17.38% 1,873,700 -13,995 -0.1
7.78
10.99
8
36 tháng
(2022-12-21) 		-2.43 -23.36% 5,918,900 -47,095 -0.5
7.78
10.99
8
60 tháng
(2020-12-31) 		-1.88 -19.08% 46,641,910 -70,201 0.1
7.78
16.05
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.53
 60,900 13.49 13.58 13.15 0 0 0
29/04/2022
13.49
 4,700 12.98 13.49 13.02 0 0 0
28/04/2022
12.98
 55,400 12.89 12.98 12.76 400 0 0.0
27/04/2022
12.89
 73,200 12.85 12.98 12.64 100 0 0.0
26/04/2022
12.85
 59,300 12.81 12.89 12.38 0 0 0
25/04/2022
12.81
 46,300 12.81 13.15 12.47 300 0 0.0
22/04/2022
12.81
 81,000 13.15 13.32 12.81 0 0 0
21/04/2022
13.15
 81,400 13.23 13.49 12.81 300 0 0.0
20/04/2022
13.23
 68,100 13.23 13.40 13.06 0 0 0
19/04/2022
13.23
 71,900 13.87 13.87 13.23 0 0 0
18/04/2022
13.87
 43,600 13.92 14.09 13.66 0 0 0
15/04/2022
13.92
 77,000 14.30 14.30 13.92 0 0 0
14/04/2022
14.30
 55,800 14.30 14.34 14.09 100 0 0.0
13/04/2022
14.30
 75,100 14.34 14.43 13.66 0 0 0
12/04/2022
14.34
 113,500 14.60 14.69 13.75 200 0 0.0
08/04/2022
14.60
 75,600 14.77 14.77 14.39 0 400 -0.0
07/04/2022
14.77
 43,900 14.77 14.77 14.51 0 0 0
06/04/2022
14.77
 99,800 14.77 14.90 14.69 0 0 0
05/04/2022
14.77
 64,900 14.77 14.86 14.73 0 0 0
04/04/2022
14.77
 120,900 14.39 14.81 14.51 0 100 -0.0
01/04/2022
14.39
 114,300 14.51 14.51 14.34 0 0 0
31/03/2022
14.51
 88,100 14.64 14.73 14.51 0 0 0
30/03/2022
14.64
 122,100 14.47 14.73 14.43 0 0 0
29/03/2022
14.47
 75,200 14.47 14.51 14.43 0 0 0
28/03/2022
14.47
 86,500 14.51 14.56 14.34 0 0 0
25/03/2022
14.51
 66,900 14.51 14.69 14.47 0 0 0
24/03/2022
14.51
 62,200 14.47 14.51 14.39 0 0 0
23/03/2022
14.47
 80,400 14.51 14.60 14.34 0 0 0
22/03/2022
14.51
 66,400 14.51 14.51 14.34 0 0 0
21/03/2022
14.51
 106,000 14.69 14.69 14.34 0 0 0
18/03/2022
14.69
 55,200 14.69 14.86 14.56 400 0 0.0
17/03/2022
14.69
 123,600 14.30 14.81 14.34 0 0 0
16/03/2022
14.30
 85,000 14.17 14.43 14.09 0 0 0
15/03/2022
14.17
 86,900 14.30 14.30 14.04 0 0 0
14/03/2022
14.30
 84,500 14.30 14.34 14.09 0 0 0
11/03/2022
14.30
 87,800 14.30 14.30 14.17 0 0 0
10/03/2022
14.30
 62,500 14.26 14.30 14.22 0 0 0
09/03/2022
14.26
 73,000 14.26 14.34 14.17 0 0 0
08/03/2022
14.26
 83,300 14.26 14.30 14.22 0 0 0
07/03/2022
14.26
 73,900 14.22 14.26 14.17 0 0 0
04/03/2022
14.22
 93,500 14.17 14.34 14.04 0 0 0
03/03/2022
14.17
 80,300 14.30 14.30 14.17 0 0 0
02/03/2022
14.30
 70,800 14.34 14.34 14.09 0 0 0
01/03/2022
14.34
 71,400 14.22 14.34 14.13 500 0 0.0
28/02/2022
14.22
 92,700 14.47 14.47 14.17 100 300 -0.0
25/02/2022
14.47
 79,100 14.34 14.47 14.22 0 0 0
24/02/2022
14.34
 93,600 14.51 14.51 14.13 0 0 0
23/02/2022
14.51
 54,400 14.47 14.60 14.34 0 0 0
22/02/2022
14.47
 93,300 14.47 14.51 14.34 0 100 -0.0
21/02/2022
14.47
 91,200 14.34 14.60 14.30 0 0 0
18/02/2022
14.34
 38,800 14.26 14.34 14.22 0 0 0
17/02/2022
14.26
 75,700 14.09 14.26 14.04 0 0 0
16/02/2022
14.09
 84,900 14.22 14.22 13.83 0 0 0
15/02/2022
14.22
 47,500 14.04 14.26 14.04 0 0 0
14/02/2022
14.04
 72,200 14.17 14.17 14.00 0 0 0
11/02/2022
14.17
 84,000 14.00 14.17 13.96 200 0 0.0
10/02/2022
14.00
 69,800 13.83 14.00 13.75 0 0 0
09/02/2022
13.83
 85,600 13.83 13.83 13.66 0 0 0
08/02/2022
13.83
 136,600 13.83 13.83 13.49 0 0 0
07/02/2022
13.83
 79,700 13.87 13.92 13.62 0 0 0
28/01/2022
13.87
 86,000 13.87 14.09 13.32 0 0 0
27/01/2022
13.87
 82,600 13.79 14.39 13.66 0 0 0
26/01/2022
13.79
 52,500 14.09 14.09 13.79 0 0 0
25/01/2022
14.09
 93,400 14.09 14.30 13.49 0 0 0
24/01/2022
14.09
 108,900 14.34 14.43 14.00 100 0 0.0
21/01/2022
14.34
 35,900 14.47 14.51 14.17 500 0 0.0
20/01/2022
14.47
 104,300 14.34 14.47 13.66 0 0 0
19/01/2022
14.34
 104,700 14.13 14.51 14.13 0 0 0
18/01/2022
14.13
 44,700 14.64 14.64 13.66 0 400 -0.0
17/01/2022
14.64
 37,900 14.73 14.86 14.60 0 0 0
14/01/2022
14.73
 90,800 14.73 14.94 14.51 0 0 0
13/01/2022
14.73
 52,500 14.73 14.86 14.56 0 100 -0.0
12/01/2022
14.73
 112,900 14.73 14.94 14.51 0 0 0
11/01/2022
14.73
 113,600 15.20 15.20 14.69 0 0 0
10/01/2022
15.20
 95,000 14.77 15.24 14.60 0 0 0
07/01/2022
14.77
 114,900 14.81 15.15 14.64 0 0 0
06/01/2022
14.81
 118,800 14.94 15.03 14.77 0 0 0
05/01/2022
14.94
 57,900 14.98 15.03 14.81 0 0 0
04/01/2022
14.98
 90,400 14.81 15.15 14.81 0 5,000 -0.1
31/12/2021
14.81
 187,500 15.20 15.20 14.73 0 0 0
30/12/2021
15.20
 136,000 15.92 15.92 15.07 0 0 0
29/12/2021
15.92
 85,800 16.05 16.09 15.20 0 200 -0.0
28/12/2021
16.05
 218,300 15.58 16.52 15.84 3,900 0 0.1
27/12/2021
15.58
 195,900 14.60 15.58 14.64 0 1,500 -0.0
24/12/2021
14.60
 93,900 14.51 14.69 14.43 0 0 0
23/12/2021
14.51
 127,400 14.64 14.69 14.26 0 0 0
22/12/2021
14.64
 81,800 14.64 14.64 14.47 0 0 0
21/12/2021
14.64
 85,900 14.60 14.69 14.47 0 0 0
20/12/2021
14.60
 131,700 14.56 14.77 14.43 0 500 -0.0
17/12/2021
14.56
 81,900 14.60 14.69 14.30 100 0 0.0
16/12/2021
14.60
 88,300 14.51 14.60 14.43 0 0 0
15/12/2021
14.51
 66,300 14.51 14.51 14.34 0 0 0
14/12/2021
14.51
 103,700 14.51 14.60 14.39 0 1,000 -0.0
13/12/2021
14.51
 80,400 14.51 14.51 14.39 0 0 0
10/12/2021
14.51
 87,000 14.51 14.51 14.26 0 0 0
09/12/2021
14.51
 92,900 14.34 14.51 14.17 0 400 -0.0
08/12/2021
14.34
 98,500 14.34 14.51 14.22 0 0 0
07/12/2021
14.34
 93,000 14.00 14.43 14.04 0 0 0
06/12/2021
14.00
 142,900 14.64 14.64 14.00 0 0 0
03/12/2021
14.64
 84,400 14.60 14.81 14.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |