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) 		-0.37 -4.48% 85,200 -600 -0.0
7.50
8.25
7.50
2 tháng
(2026-01-19) 		-0.07 -0.88% 114,000 -600 -0.0
7.50
8.30
7.50
3 tháng
(2025-12-18) 		0.07 0.90% 144,100 -600 -0.0
7.50
8.30
7.50
6 tháng
(2025-09-19) 		0.08 1.03% 280,200 -6,000 -0.0
7.41
8.30
7.50
12 tháng
(2025-03-24) 		-0.82 -9.47% 720,100 -10,607 -0.1
7.41
8.76
7.50
24 tháng
(2024-03-28) 		-2.40 -23.33% 1,489,300 -14,095 -0.1
7.41
10.46
7.50
36 tháng
(2023-04-03) 		-1.15 -12.75% 5,156,700 -48,295 -0.6
7.41
10.46
7.50
60 tháng
(2021-04-13) 		-5 -38.80% 38,362,100 -114,401 -0.5
7.41
15.29
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
13.62
 84,500 13.62 13.66 13.42 0 0 0
11/03/2022
13.62
 87,800 13.62 13.62 13.50 0 0 0
10/03/2022
13.62
 62,500 13.58 13.62 13.54 0 0 0
09/03/2022
13.58
 73,000 13.58 13.66 13.50 0 0 0
08/03/2022
13.58
 83,300 13.58 13.62 13.54 0 0 0
07/03/2022
13.58
 73,900 13.54 13.58 13.50 0 0 0
04/03/2022
13.54
 93,500 13.50 13.66 13.38 0 0 0
03/03/2022
13.50
 80,300 13.62 13.62 13.50 0 0 0
02/03/2022
13.62
 70,800 13.66 13.66 13.42 0 0 0
01/03/2022
13.66
 71,400 13.54 13.66 13.46 500 0 0.0
28/02/2022
13.54
 92,700 13.78 13.78 13.50 100 300 -0.0
25/02/2022
13.78
 79,100 13.66 13.78 13.54 0 0 0
24/02/2022
13.66
 93,600 13.82 13.82 13.46 0 0 0
23/02/2022
13.82
 54,400 13.78 13.90 13.66 0 0 0
22/02/2022
13.78
 93,300 13.78 13.82 13.66 0 100 -0.0
21/02/2022
13.78
 91,200 13.66 13.90 13.62 0 0 0
18/02/2022
13.66
 38,800 13.58 13.66 13.54 0 0 0
17/02/2022
13.58
 75,700 13.42 13.58 13.38 0 0 0
16/02/2022
13.42
 84,900 13.54 13.54 13.17 0 0 0
15/02/2022
13.54
 47,500 13.38 13.58 13.38 0 0 0
14/02/2022
13.38
 72,200 13.50 13.50 13.34 0 0 0
11/02/2022
13.50
 84,000 13.34 13.50 13.29 200 0 0.0
10/02/2022
13.34
 69,800 13.17 13.34 13.09 0 0 0
09/02/2022
13.17
 85,600 13.17 13.17 13.01 0 0 0
08/02/2022
13.17
 136,600 13.17 13.17 12.85 0 0 0
07/02/2022
13.17
 79,700 13.21 13.25 12.97 0 0 0
28/01/2022
13.21
 86,000 13.21 13.42 12.68 0 0 0
27/01/2022
13.21
 82,600 13.13 13.70 13.01 0 0 0
26/01/2022
13.13
 52,500 13.42 13.42 13.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |