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)
13/07/2021
10.58
 28,800 11.01 11.01 10.58 0 0 0
12/07/2021
11.01
 76,000 11.33 11.33 10.58 600 500 0.0
09/07/2021
11.33
 26,100 11.49 11.49 10.97 300 300 -0
08/07/2021
11.49
 34,400 11.61 11.61 11.21 0 3,200 -0.0
07/07/2021
11.61
 52,600 11.69 11.69 11.13 0 2,800 -0.0
06/07/2021
11.69
 76,200 11.69 11.73 11.45 0 5,100 -0.1
05/07/2021
11.69
 75,100 11.61 11.69 11.33 0 3,400 -0.0
02/07/2021
11.61
 60,400 11.53 11.61 11.37 600 0 0.0
01/07/2021
11.53
 48,200 11.45 11.53 11.17 1,100 0 0.0
30/06/2021
11.45
 103,400 11.45 11.61 10.97 2,800 0 0.0
29/06/2021
11.45
 67,600 11.61 11.69 11.45 100 0 0.0
28/06/2021
11.61
 49,600 11.53 11.61 11.37 0 0 0
25/06/2021
11.53
 75,900 11.45 11.61 11.29 0 1,100 -0.0
24/06/2021
11.45
 82,700 11.53 11.53 11.17 0 600 -0.0
23/06/2021
11.53
 56,600 11.61 11.61 11.45 0 900 -0.0
22/06/2021
11.61
 124,800 11.69 11.77 11.33 1,600 0 0.0
21/06/2021
11.69
 96,600 11.77 11.85 11.45 700 3,700 -0.0
18/06/2021
11.77
 81,500 11.73 11.93 11.73 200 0 0.0
17/06/2021
11.73
 140,200 11.37 11.93 11.37 2,200 0 0.0
16/06/2021
11.37
 108,700 11.45 11.53 11.21 7,400 0 0.1
15/06/2021
11.45
 99,800 11.61 11.61 11.13 1,700 1,700 -0.0
14/06/2021
11.61
 111,900 11.65 12.05 11.61 0 5,100 -0.1
11/06/2021
11.65
 105,200 11.37 11.97 11.53 0 3,000 -0.0
10/06/2021
11.37
 141,000 10.70 11.37 10.78 2,400 2,100 0.0
09/06/2021
10.70
 90,800 10.78 10.78 10.66 0 0 0
08/06/2021
10.78
 90,300 10.89 10.89 10.74 0 100 -0.0
07/06/2021
10.89
 58,200 11.05 11.05 10.74 0 100 -0.0
04/06/2021
11.05
 31,800 11.13 11.13 10.93 1,800 400 0.0
03/06/2021
11.13
 60,300 10.66 11.21 10.82 6,200 0 0.1
02/06/2021
10.66
 62,900 10.42 10.66 10.34 0 0 0
01/06/2021
10.42
 82,500 10.58 10.58 10.34 1,000 0 0.0
31/05/2021
10.58
 89,200 10.70 10.70 10.50 0 0 0
28/05/2021
10.70
 151,300 10.70 10.82 10.62 2,400 4,400 -0.0
27/05/2021
10.70
 96,700 10.86 10.97 10.70 0 7,000 -0.1
26/05/2021
10.86
 117,400 11.13 11.13 10.82 0 3,100 -0.0
25/05/2021
11.13
 120,200 11.45 11.45 10.93 1,900 0 0.0
24/05/2021
11.45
 152,200 10.89 11.53 10.89 11,300 0 0.2
21/05/2021
10.89
 126,300 10.89 10.97 10.62 5,700 0 0.1
20/05/2021
10.89
 94,300 10.89 10.97 10.58 0 1,100 -0.0
19/05/2021
10.89
 196,400 11.01 11.13 10.86 0 400 -0.0
18/05/2021
11.01
 188,900 10.93 11.01 10.86 0 500 -0.0
17/05/2021
10.93
 148,400 10.89 11.29 10.86 0 3,200 -0.0
14/05/2021
10.89
 211,900 11.05 11.25 10.89 0 4,500 -0.1
13/05/2021
11.05
 143,800 11.45 11.45 10.89 900 300 0.0
12/05/2021
11.45
 162,400 11.13 11.45 10.86 3,900 5,000 -0.0
11/05/2021
11.13
 208,100 11.53 11.77 11.05 1,600 1,000 0.0
10/05/2021
11.53
 181,400 11.77 11.85 11.53 200 0 0.0
07/05/2021
11.77
 173,400 11.93 11.93 11.69 2,100 0 0.0
06/05/2021
11.93
 159,700 12.01 12.01 11.69 100 0 0.0
05/05/2021
12.01
 175,400 12.17 12.17 11.93 0 0 0
04/05/2021
12.17
 159,900 12.45 12.45 11.89 500 2,000 -0.0
29/04/2021
12.45
 100,900 12.53 12.56 12.33 1,600 600 0.0
28/04/2021
12.53
 166,000 12.49 12.56 12.33 0 2,800 -0.0
27/04/2021
12.49
 317,300 12.45 13.28 11.85 0 7,500 -0.1
26/04/2021
12.45
 150,300 12.72 12.88 12.45 5,100 2,900 0.0
23/04/2021
12.72
 201,300 12.45 12.88 12.29 3,200 0 0.1
22/04/2021
12.45
 199,400 12.56 12.72 12.45 400 0 0.0
20/04/2021
12.56
 131,800 12.56 12.96 12.56 3,300 0 0.1
19/04/2021
12.56
 169,300 12.72 12.72 12.37 8,900 0 0.1
16/04/2021
12.72
 300,400 13.08 13.20 12.17 0 0 0
15/04/2021
13.08
 219,000 13.52 13.52 12.88 0 0 0
14/04/2021
13.52
 217,900 13.52 13.52 13.12 0 0 0
13/04/2021
13.52
 176,600 13.60 13.68 13.32 0 0 0
12/04/2021
13.60
 163,900 13.68 13.92 13.28 0 0 0
09/04/2021
13.68
 177,800 13.76 13.76 13.20 4,100 0 0.1
08/04/2021
13.76
 146,100 13.84 14.08 13.52 0 0 0
07/04/2021
13.84
 195,100 13.52 13.84 13.20 0 0 0
06/04/2021
13.52
 183,900 13.04 13.60 12.80 13,000 2,400 0.2
05/04/2021
13.04
 172,800 13.12 13.12 12.88 0 0 0
02/04/2021
13.12
 164,000 13.28 13.28 12.84 0 200 -0.0
01/04/2021
13.28
 146,900 13.72 13.72 13.12 600 0 0.0
31/03/2021
13.72
 151,600 13.64 14.35 13.68 600 0 0.0
30/03/2021
13.64
 313,500 12.76 13.64 13.08 600 0 0.0
29/03/2021
12.76
 202,400 12.37 12.88 12.37 0 0 0
26/03/2021
12.37
 224,400 12.17 12.56 12.01 0 0 0
25/03/2021
12.17
 206,000 11.93 12.56 11.85 0 0 0
24/03/2021
11.93
 258,400 12.13 12.29 11.93 0 0 0
23/03/2021
12.13
 159,900 12.53 12.68 12.13 4,300 0 0.1
22/03/2021
12.53
 182,300 12.41 12.60 12.37 0 0 0
19/03/2021
12.41
 193,100 12.09 12.68 11.85 0 0 0
18/03/2021
12.09
 229,100 12.72 12.80 12.01 600 0 0.0
17/03/2021
12.72
 267,500 11.93 12.72 12.33 0 0 0
16/03/2021
11.93
 244,300 11.17 11.93 11.29 0 3,700 -0.1
15/03/2021
11.17
 223,100 10.78 11.17 10.86 0 0 0
12/03/2021
10.78
 183,200 10.93 10.97 10.78 0 0 0
11/03/2021
10.93
 187,600 10.66 11.05 10.86 0 0 0
10/03/2021
10.66
 194,600 10.42 10.74 10.50 0 0 0
09/03/2021
10.42
 137,000 10.34 10.58 10.30 0 0 0
08/03/2021
10.34
 97,700 10.10 10.34 10.10 0 0 0
05/03/2021
10.10
 115,800 10.18 10.18 9.94 0 0 0
04/03/2021
10.18
 92,500 10.34 10.42 10.02 0 0 0
03/03/2021
10.34
 119,400 10.34 10.50 10.26 0 2,600 -0.0
02/03/2021
10.34
 89,000 10.34 10.74 10.26 0 0 0
01/03/2021
10.34
 99,200 10.02 10.42 9.98 0 0 0
26/02/2021
10.02
 92,900 10.02 10.06 9.86 0 0 0
25/02/2021
10.02
 129,600 9.94 10.02 9.86 500 0 0.0
24/02/2021
9.94
 129,200 10.18 10.34 9.94 0 0 0
23/02/2021
10.18
 56,600 9.94 10.26 9.94 1,000 0 0.0
22/02/2021
9.94
 62,100 10.22 10.34 9.94 1,000 0 0.0
19/02/2021
10.22
 88,200 10.30 10.34 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |