CTCP Siam Brothers Việt Nam (sbv)

8
-0.20
(-2.44%)
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
(2025-12-30) 		0.42 5.40% 29,800 0 0
7.50
8.20
8.20
2 tháng
(2025-12-01) 		0.53 6.96% 52,400 400 0.0
7.50
8.20
8.20
3 tháng
(2025-10-31) 		0.41 5.26% 128,600 -2,400 -0.0
7.43
8.20
8.20
6 tháng
(2025-08-04) 		-0.53 -6.11% 339,500 -14,500 -0.1
7.41
8.73
8.20
12 tháng
(2025-02-03) 		-0.67 -7.52% 740,900 -9,907 -0.1
7.41
9.38
8.20
24 tháng
(2024-02-15) 		-1.85 -18.37% 1,619,800 -14,395 -0.2
7.41
10.46
8.20
36 tháng
(2023-02-14) 		-1.41 -14.64% 5,397,500 -49,495 -0.5
7.41
10.46
8.20
60 tháng
(2021-02-24) 		-1.27 -13.39% 44,131,300 -98,401 -0.2
7.41
15.29
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
13.42
 93,400 13.42 13.62 12.85 0 0 0
24/01/2022
13.42
 108,900 13.66 13.74 13.34 100 0 0.0
21/01/2022
13.66
 35,900 13.78 13.82 13.50 500 0 0.0
20/01/2022
13.78
 104,300 13.66 13.78 13.01 0 0 0
19/01/2022
13.66
 104,700 13.46 13.82 13.46 0 0 0
18/01/2022
13.46
 44,700 13.95 13.95 13.01 0 400 -0.0
17/01/2022
13.95
 37,900 14.03 14.15 13.90 0 0 0
14/01/2022
14.03
 90,800 14.03 14.23 13.82 0 0 0
13/01/2022
14.03
 52,500 14.03 14.15 13.86 0 100 -0.0
12/01/2022
14.03
 112,900 14.03 14.23 13.82 0 0 0
11/01/2022
14.03
 113,600 14.47 14.47 13.99 0 0 0
10/01/2022
14.47
 95,000 14.07 14.51 13.90 0 0 0
07/01/2022
14.07
 114,900 14.11 14.43 13.95 0 0 0
06/01/2022
14.11
 118,800 14.23 14.31 14.07 0 0 0
05/01/2022
14.23
 57,900 14.27 14.31 14.11 0 0 0
04/01/2022
14.27
 90,400 14.11 14.43 14.11 0 5,000 -0.1
31/12/2021
14.11
 187,500 14.47 14.47 14.03 0 0 0
30/12/2021
14.47
 136,000 15.16 15.16 14.35 0 0 0
29/12/2021
15.16
 85,800 15.29 15.33 14.47 0 200 -0.0
28/12/2021
15.29
 218,300 14.84 15.73 15.08 3,900 0 0.1
27/12/2021
14.84
 195,900 13.90 14.84 13.95 0 1,500 -0.0
24/12/2021
13.90
 93,900 13.82 13.99 13.74 0 0 0
23/12/2021
13.82
 127,400 13.95 13.99 13.58 0 0 0
22/12/2021
13.95
 81,800 13.95 13.95 13.78 0 0 0
21/12/2021
13.95
 85,900 13.90 13.99 13.78 0 0 0
20/12/2021
13.90
 131,700 13.86 14.07 13.74 0 500 -0.0
17/12/2021
13.86
 81,900 13.90 13.99 13.62 100 0 0.0
16/12/2021
13.90
 88,300 13.82 13.90 13.74 0 0 0
15/12/2021
13.82
 66,300 13.82 13.82 13.66 0 0 0
14/12/2021
13.82
 103,700 13.82 13.90 13.70 0 1,000 -0.0
13/12/2021
13.82
 80,400 13.82 13.82 13.70 0 0 0
10/12/2021
13.82
 87,000 13.82 13.82 13.58 0 0 0
09/12/2021
13.82
 92,900 13.66 13.82 13.50 0 400 -0.0
08/12/2021
13.66
 98,500 13.66 13.82 13.54 0 0 0
07/12/2021
13.66
 93,000 13.34 13.74 13.38 0 0 0
06/12/2021
13.34
 142,900 13.95 13.95 13.34 0 0 0
03/12/2021
13.95
 84,400 13.90 14.11 13.82 0 0 0
02/12/2021
13.90
 119,300 14.03 14.11 13.90 0 0 0
01/12/2021
14.03
 72,600 14.15 14.15 14.03 0 0 0
30/11/2021
14.15
 91,600 13.99 14.15 13.99 400 0 0.0
29/11/2021
13.99
 111,800 13.82 13.99 13.50 0 0 0
26/11/2021
13.82
 68,400 13.99 13.99 13.54 0 200 -0.0
25/11/2021
13.99
 54,300 13.90 14.07 13.82 0 0 0
24/11/2021
13.90
 60,300 13.82 14.07 13.78 200 0 0.0
23/11/2021
13.82
 74,800 13.46 13.82 13.25 0 0 0
22/11/2021
13.46
 182,500 14.43 14.47 13.46 0 400 -0.0
19/11/2021
14.43
 172,900 14.72 14.80 13.82 0 0 0
18/11/2021
14.72
 88,000 14.72 14.72 14.51 0 0 0
17/11/2021
14.72
 73,200 14.80 14.84 14.60 0 0 0
16/11/2021
14.80
 80,600 14.72 14.80 14.56 200 500 -0.0
15/11/2021
14.72
 145,400 14.47 15.37 14.64 0 4,000 -0.1
12/11/2021
14.47
 93,000 14.27 14.47 14.07 0 0 0
11/11/2021
14.27
 99,400 14.23 14.39 13.90 0 0 0
10/11/2021
14.23
 109,100 14.56 14.56 14.15 0 0 0
09/11/2021
14.56
 123,600 13.99 14.72 14.23 4,200 2,000 0.0
08/11/2021
13.99
 196,900 13.09 13.99 13.09 0 500 -0.0
05/11/2021
13.09
 76,300 13.01 13.09 12.85 0 1,100 -0.0
04/11/2021
13.01
 73,500 13.09 13.09 12.93 0 400 0
03/11/2021
13.09
 81,900 13.09 13.21 13.01 0 0 0
02/11/2021
13.09
 108,100 12.77 13.17 12.81 200 3,600 -0.1
01/11/2021
12.77
 140,900 13.01 13.09 12.77 0 3,500 -0.1
29/10/2021
13.01
 154,700 13.09 13.17 12.81 100 0 0.0
28/10/2021
13.09
 57,000 13.17 13.17 13.01 0 0 0
27/10/2021
13.17
 82,700 13.17 13.34 13.05 400 3,000 -0.0
26/10/2021
13.17
 69,000 13.17 13.34 12.97 0 0 0
25/10/2021
13.17
 81,600 12.64 13.21 12.68 0 2,000 -0.0
22/10/2021
12.64
 77,100 12.60 12.68 12.52 0 0 0
21/10/2021
12.60
 24,900 12.52 12.64 12.48 0 0 0
20/10/2021
12.52
 93,500 12.52 12.60 12.40 0 0 0
19/10/2021
12.52
 42,100 12.56 12.64 12.44 0 0 0
18/10/2021
12.56
 32,400 12.64 12.64 12.48 0 0 0
15/10/2021
12.64
 86,200 12.48 12.68 12.48 0 0 0
14/10/2021
12.48
 31,600 12.44 12.64 12.44 0 0 0
13/10/2021
12.44
 40,400 12.60 12.64 12.40 500 0 0.0
12/10/2021
12.60
 80,600 12.64 12.73 12.44 1,000 0 0.0
11/10/2021
12.64
 43,200 12.77 12.77 12.44 0 0 0
08/10/2021
12.77
 67,900 12.36 12.85 12.40 0 0 0
07/10/2021
12.36
 100,200 12.36 12.56 12.32 100 300 -0.0
06/10/2021
12.36
 30,800 12.36 12.44 12.32 0 0 0
05/10/2021
12.36
 56,200 12.60 12.64 12.28 0 0 0
04/10/2021
12.60
 80,400 12.40 12.60 12.28 300 700 -0.0
01/10/2021
12.40
 27,600 12.40 12.60 12.32 0 0 0
30/09/2021
12.40
 35,000 12.60 12.60 12.36 0 0 0
29/09/2021
12.60
 66,800 12.16 12.64 12.12 0 300 -0.0
28/09/2021
12.16
 115,700 12.40 12.40 11.67 500 0 0.0
27/09/2021
12.40
 155,400 13.25 13.25 12.36 500 0 0.0
24/09/2021
13.25
 106,100 13.78 13.78 13.01 100 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2021
13.78
 368,600 13.25 14.15 13.58 200 0 0.0
22/09/2021
13.25
 303,000 12.57 13.41 12.80 100 0 0.0
21/09/2021
12.57
 152,400 12.76 12.80 12.42 300 1,000 -0.0
20/09/2021
12.76
 131,400 12.80 12.91 12.72 1,500 0 0.0
17/09/2021
12.80
 179,300 12.72 12.80 12.35 0 0 0
16/09/2021
12.72
 217,000 12.88 12.95 12.61 3,000 200 0.0
15/09/2021
12.88
 223,900 13.06 13.06 12.50 700 300 0.0
14/09/2021
13.06
 168,500 13.37 13.41 12.88 0 0 0
13/09/2021
13.37
 441,900 12.50 13.37 12.50 200 0 0.0
10/09/2021
12.50
 134,100 12.31 12.65 12.31 300 0 0.0
09/09/2021
12.31
 99,600 12.19 12.35 12.12 0 0 0
08/09/2021
12.19
 108,200 12.12 12.35 12.04 0 400 -0.0
07/09/2021
12.12
 145,600 12.65 12.65 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |