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)
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
06/09/2021
12.65
 143,900 12.76 12.80 12.50 2,000 200 0.0
01/09/2021
12.76
 86,400 13.03 13.03 12.61 0 0 0
31/08/2021
13.03
 276,800 12.80 13.03 12.53 200 0 0.0
30/08/2021
12.80
 212,300 12.50 12.88 12.50 0 0 0
27/08/2021
12.50
 338,200 12.12 12.57 11.66 0 0 0
26/08/2021
12.12
 203,200 12.04 12.27 11.44 0 3,100 -0.0
25/08/2021
12.04
 231,700 11.36 12.04 11.21 200 0 0.0
24/08/2021
11.36
 170,300 10.68 11.40 10.79 0 0 0
23/08/2021
10.68
 90,200 10.98 10.98 10.38 1,000 0 0.0
20/08/2021
10.98
 166,200 11.40 11.40 10.68 0 0 0
19/08/2021
11.40
 88,400 11.47 11.55 11.28 1,000 2,000 -0.0
18/08/2021
11.47
 111,500 11.32 11.63 11.44 2,000 0 0.0
17/08/2021
11.32
 217,500 10.60 11.32 10.75 1,000 0 0.0
16/08/2021
10.60
 78,400 10.83 10.83 10.60 0 22,900 -0.3
13/08/2021
10.83
 64,000 10.83 10.83 10.64 0 5,400 0
12/08/2021
10.83
 94,800 10.75 10.91 10.60 0 0 0
11/08/2021
10.75
 73,800 10.91 10.91 10.75 0 3,000 -0.0
10/08/2021
10.91
 68,200 10.98 10.98 10.75 0 0 0
09/08/2021
10.98
 60,700 10.98 10.98 10.75 0 0 0
06/08/2021
10.98
 78,100 10.75 10.98 10.75 0 0 0
05/08/2021
10.75
 54,600 10.75 10.87 10.75 0 0 0
04/08/2021
10.75
 78,300 10.60 10.83 10.60 0 0 0
03/08/2021
10.60
 89,200 10.45 10.60 10.38 0 0 0
02/08/2021
10.45
 87,800 10.57 10.60 10.34 200 5,200 -0.1
30/07/2021
10.57
 39,700 10.60 10.60 10.53 1,000 0 0.0
29/07/2021
10.60
 44,000 10.41 10.60 10.38 0 0 0
28/07/2021
10.41
 44,000 10.38 10.41 10.30 0 0 0
27/07/2021
10.38
 66,900 10.30 10.38 10.22 0 0 0
26/07/2021
10.30
 41,500 10.15 10.34 10.22 100 0 0.0
23/07/2021
10.15
 40,800 10.30 10.38 10.15 0 0 0
22/07/2021
10.30
 33,900 10.19 10.30 10.15 100 0 0.0
21/07/2021
10.19
 14,800 10.26 10.26 10.15 1,800 0 0.0
20/07/2021
10.26
 18,000 10.22 10.30 10.00 0 300 -0.0
19/07/2021
10.22
 43,500 10.41 10.41 9.92 200 400 -0.0
16/07/2021
10.41
 11,300 10.41 10.41 10.22 0 0 0
15/07/2021
10.41
 12,600 10.30 10.41 10.11 300 200 0.0
14/07/2021
10.30
 22,900 10.07 10.38 10.15 0 200 -0.0
13/07/2021
10.07
 28,800 10.49 10.49 10.07 0 0 0
12/07/2021
10.49
 76,000 10.79 10.79 10.07 600 500 0.0
09/07/2021
10.79
 26,100 10.94 10.94 10.45 300 300 -0
08/07/2021
10.94
 34,400 11.06 11.06 10.68 0 3,200 -0.0
07/07/2021
11.06
 52,600 11.13 11.13 10.60 0 2,800 -0.0
06/07/2021
11.13
 76,200 11.13 11.17 10.91 0 5,100 -0.1
05/07/2021
11.13
 75,100 11.06 11.13 10.79 0 3,400 -0.0
02/07/2021
11.06
 60,400 10.98 11.06 10.83 600 0 0.0
01/07/2021
10.98
 48,200 10.91 10.98 10.64 1,100 0 0.0
30/06/2021
10.91
 103,400 10.91 11.06 10.45 2,800 0 0.0
29/06/2021
10.91
 67,600 11.06 11.13 10.91 100 0 0.0
28/06/2021
11.06
 49,600 10.98 11.06 10.83 0 0 0
25/06/2021
10.98
 75,900 10.91 11.06 10.75 0 1,100 -0.0
24/06/2021
10.91
 82,700 10.98 10.98 10.64 0 600 -0.0
23/06/2021
10.98
 56,600 11.06 11.06 10.91 0 900 -0.0
22/06/2021
11.06
 124,800 11.13 11.21 10.79 1,600 0 0.0
21/06/2021
11.13
 96,600 11.21 11.28 10.91 700 3,700 -0.0
18/06/2021
11.21
 81,500 11.17 11.36 11.17 200 0 0.0
17/06/2021
11.17
 140,200 10.83 11.36 10.83 2,200 0 0.0
16/06/2021
10.83
 108,700 10.91 10.98 10.68 7,400 0 0.1
15/06/2021
10.91
 99,800 11.06 11.06 10.60 1,700 1,700 -0.0
14/06/2021
11.06
 111,900 11.10 11.47 11.06 0 5,100 -0.1
11/06/2021
11.10
 105,200 10.83 11.40 10.98 0 3,000 -0.0
10/06/2021
10.83
 141,000 10.19 10.83 10.26 2,400 2,100 0.0
09/06/2021
10.19
 90,800 10.26 10.26 10.15 0 0 0
08/06/2021
10.26
 90,300 10.38 10.38 10.22 0 100 -0.0
07/06/2021
10.38
 58,200 10.53 10.53 10.22 0 100 -0.0
04/06/2021
10.53
 31,800 10.60 10.60 10.41 1,800 400 0.0
03/06/2021
10.60
 60,300 10.15 10.68 10.30 6,200 0 0.1
02/06/2021
10.15
 62,900 9.92 10.15 9.85 0 0 0
01/06/2021
9.92
 82,500 10.07 10.07 9.85 1,000 0 0.0
31/05/2021
10.07
 89,200 10.19 10.19 10.00 0 0 0
28/05/2021
10.19
 151,300 10.19 10.30 10.11 2,400 4,400 -0.0
27/05/2021
10.19
 96,700 10.34 10.45 10.19 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |