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)
02/12/2021
14.60
 119,300 14.73 14.81 14.60 0 0 0
01/12/2021
14.73
 72,600 14.86 14.86 14.73 0 0 0
30/11/2021
14.86
 91,600 14.69 14.86 14.69 400 0 0.0
29/11/2021
14.69
 111,800 14.51 14.69 14.17 0 0 0
26/11/2021
14.51
 68,400 14.69 14.69 14.22 0 200 -0.0
25/11/2021
14.69
 54,300 14.60 14.77 14.51 0 0 0
24/11/2021
14.60
 60,300 14.51 14.77 14.47 200 0 0.0
23/11/2021
14.51
 74,800 14.13 14.51 13.92 0 0 0
22/11/2021
14.13
 182,500 15.15 15.20 14.13 0 400 -0.0
19/11/2021
15.15
 172,900 15.45 15.54 14.51 0 0 0
18/11/2021
15.45
 88,000 15.45 15.45 15.24 0 0 0
17/11/2021
15.45
 73,200 15.54 15.58 15.33 0 0 0
16/11/2021
15.54
 80,600 15.45 15.54 15.28 200 500 -0.0
15/11/2021
15.45
 145,400 15.20 16.14 15.37 0 4,000 -0.1
12/11/2021
15.20
 93,000 14.98 15.20 14.77 0 0 0
11/11/2021
14.98
 99,400 14.94 15.11 14.60 0 0 0
10/11/2021
14.94
 109,100 15.28 15.28 14.86 0 0 0
09/11/2021
15.28
 123,600 14.69 15.45 14.94 4,200 2,000 0.0
08/11/2021
14.69
 196,900 13.75 14.69 13.75 0 500 -0.0
05/11/2021
13.75
 76,300 13.66 13.75 13.49 0 1,100 -0.0
04/11/2021
13.66
 73,500 13.75 13.75 13.58 0 400 0
03/11/2021
13.75
 81,900 13.75 13.87 13.66 0 0 0
02/11/2021
13.75
 108,100 13.40 13.83 13.45 200 3,600 -0.1
01/11/2021
13.40
 140,900 13.66 13.75 13.40 0 3,500 -0.1
29/10/2021
13.66
 154,700 13.75 13.83 13.45 100 0 0.0
28/10/2021
13.75
 57,000 13.83 13.83 13.66 0 0 0
27/10/2021
13.83
 82,700 13.83 14.00 13.70 400 3,000 -0.0
26/10/2021
13.83
 69,000 13.83 14.00 13.62 0 0 0
25/10/2021
13.83
 81,600 13.28 13.87 13.32 0 2,000 -0.0
22/10/2021
13.28
 77,100 13.23 13.32 13.15 0 0 0
21/10/2021
13.23
 24,900 13.15 13.28 13.11 0 0 0
20/10/2021
13.15
 93,500 13.15 13.23 13.02 0 0 0
19/10/2021
13.15
 42,100 13.19 13.28 13.06 0 0 0
18/10/2021
13.19
 32,400 13.28 13.28 13.11 0 0 0
15/10/2021
13.28
 86,200 13.11 13.32 13.11 0 0 0
14/10/2021
13.11
 31,600 13.06 13.28 13.06 0 0 0
13/10/2021
13.06
 40,400 13.23 13.28 13.02 500 0 0.0
12/10/2021
13.23
 80,600 13.28 13.36 13.06 1,000 0 0.0
11/10/2021
13.28
 43,200 13.40 13.40 13.06 0 0 0
08/10/2021
13.40
 67,900 12.98 13.49 13.02 0 0 0
07/10/2021
12.98
 100,200 12.98 13.19 12.93 100 300 -0.0
06/10/2021
12.98
 30,800 12.98 13.06 12.93 0 0 0
05/10/2021
12.98
 56,200 13.23 13.28 12.89 0 0 0
04/10/2021
13.23
 80,400 13.02 13.23 12.89 300 700 -0.0
01/10/2021
13.02
 27,600 13.02 13.23 12.93 0 0 0
30/09/2021
13.02
 35,000 13.23 13.23 12.98 0 0 0
29/09/2021
13.23
 66,800 12.76 13.28 12.72 0 300 -0.0
28/09/2021
12.76
 115,700 13.02 13.02 12.25 500 0 0.0
27/09/2021
13.02
 155,400 13.92 13.92 12.98 500 0 0.0
24/09/2021
13.92
 106,100 14.47 14.47 13.66 100 0 0.0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2021
14.47
 368,600 13.92 14.86 14.26 200 0 0.0
22/09/2021
13.92
 303,000 13.20 14.08 13.44 100 0 0.0
21/09/2021
13.20
 152,400 13.40 13.44 13.04 300 1,000 -0.0
20/09/2021
13.40
 131,400 13.44 13.56 13.36 1,500 0 0.0
17/09/2021
13.44
 179,300 13.36 13.44 12.96 0 0 0
16/09/2021
13.36
 217,000 13.52 13.60 13.24 3,000 200 0.0
15/09/2021
13.52
 223,900 13.72 13.72 13.12 700 300 0.0
14/09/2021
13.72
 168,500 14.04 14.08 13.52 0 0 0
13/09/2021
14.04
 441,900 13.12 14.04 13.12 200 0 0.0
10/09/2021
13.12
 134,100 12.92 13.28 12.92 300 0 0.0
09/09/2021
12.92
 99,600 12.80 12.96 12.72 0 0 0
08/09/2021
12.80
 108,200 12.72 12.96 12.64 0 400 -0.0
07/09/2021
12.72
 145,600 13.28 13.28 12.72 0 0 0
06/09/2021
13.28
 143,900 13.40 13.44 13.12 2,000 200 0.0
01/09/2021
13.40
 86,400 13.68 13.68 13.24 0 0 0
31/08/2021
13.68
 276,800 13.44 13.68 13.16 200 0 0.0
30/08/2021
13.44
 212,300 13.12 13.52 13.12 0 0 0
27/08/2021
13.12
 338,200 12.72 13.20 12.25 0 0 0
26/08/2021
12.72
 203,200 12.64 12.88 12.01 0 3,100 -0.0
25/08/2021
12.64
 231,700 11.93 12.64 11.77 200 0 0.0
24/08/2021
11.93
 170,300 11.21 11.97 11.33 0 0 0
23/08/2021
11.21
 90,200 11.53 11.53 10.89 1,000 0 0.0
20/08/2021
11.53
 166,200 11.97 11.97 11.21 0 0 0
19/08/2021
11.97
 88,400 12.05 12.13 11.85 1,000 2,000 -0.0
18/08/2021
12.05
 111,500 11.89 12.21 12.01 2,000 0 0.0
17/08/2021
11.89
 217,500 11.13 11.89 11.29 1,000 0 0.0
16/08/2021
11.13
 78,400 11.37 11.37 11.13 0 22,900 -0.3
13/08/2021
11.37
 64,000 11.37 11.37 11.17 0 5,400 0
12/08/2021
11.37
 94,800 11.29 11.45 11.13 0 0 0
11/08/2021
11.29
 73,800 11.45 11.45 11.29 0 3,000 -0.0
10/08/2021
11.45
 68,200 11.53 11.53 11.29 0 0 0
09/08/2021
11.53
 60,700 11.53 11.53 11.29 0 0 0
06/08/2021
11.53
 78,100 11.29 11.53 11.29 0 0 0
05/08/2021
11.29
 54,600 11.29 11.41 11.29 0 0 0
04/08/2021
11.29
 78,300 11.13 11.37 11.13 0 0 0
03/08/2021
11.13
 89,200 10.97 11.13 10.89 0 0 0
02/08/2021
10.97
 87,800 11.09 11.13 10.86 200 5,200 -0.1
30/07/2021
11.09
 39,700 11.13 11.13 11.05 1,000 0 0.0
29/07/2021
11.13
 44,000 10.93 11.13 10.89 0 0 0
28/07/2021
10.93
 44,000 10.89 10.93 10.82 0 0 0
27/07/2021
10.89
 66,900 10.82 10.89 10.74 0 0 0
26/07/2021
10.82
 41,500 10.66 10.86 10.74 100 0 0.0
23/07/2021
10.66
 40,800 10.82 10.89 10.66 0 0 0
22/07/2021
10.82
 33,900 10.70 10.82 10.66 100 0 0.0
21/07/2021
10.70
 14,800 10.78 10.78 10.66 1,800 0 0.0
20/07/2021
10.78
 18,000 10.74 10.82 10.50 0 300 -0.0
19/07/2021
10.74
 43,500 10.93 10.93 10.42 200 400 -0.0
16/07/2021
10.93
 11,300 10.93 10.93 10.74 0 0 0
15/07/2021
10.93
 12,600 10.82 10.93 10.62 300 200 0.0
14/07/2021
10.82
 22,900 10.58 10.89 10.66 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |