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)
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
26/05/2021
10.34
 117,400 10.60 10.60 10.30 0 3,100 -0.0
25/05/2021
10.60
 120,200 10.91 10.91 10.41 1,900 0 0.0
24/05/2021
10.91
 152,200 10.38 10.98 10.38 11,300 0 0.2
21/05/2021
10.38
 126,300 10.38 10.45 10.11 5,700 0 0.1
20/05/2021
10.38
 94,300 10.38 10.45 10.07 0 1,100 -0.0
19/05/2021
10.38
 196,400 10.49 10.60 10.34 0 400 -0.0
18/05/2021
10.49
 188,900 10.41 10.49 10.34 0 500 -0.0
17/05/2021
10.41
 148,400 10.38 10.75 10.34 0 3,200 -0.0
14/05/2021
10.38
 211,900 10.53 10.72 10.38 0 4,500 -0.1
13/05/2021
10.53
 143,800 10.91 10.91 10.38 900 300 0.0
12/05/2021
10.91
 162,400 10.60 10.91 10.34 3,900 5,000 -0.0
11/05/2021
10.60
 208,100 10.98 11.21 10.53 1,600 1,000 0.0
10/05/2021
10.98
 181,400 11.21 11.28 10.98 200 0 0.0
07/05/2021
11.21
 173,400 11.36 11.36 11.13 2,100 0 0.0
06/05/2021
11.36
 159,700 11.44 11.44 11.13 100 0 0.0
05/05/2021
11.44
 175,400 11.59 11.59 11.36 0 0 0
04/05/2021
11.59
 159,900 11.85 11.85 11.32 500 2,000 -0.0
29/04/2021
11.85
 100,900 11.93 11.97 11.74 1,600 600 0.0
28/04/2021
11.93
 166,000 11.89 11.97 11.74 0 2,800 -0.0
27/04/2021
11.89
 317,300 11.85 12.65 11.28 0 7,500 -0.1
26/04/2021
11.85
 150,300 12.12 12.27 11.85 5,100 2,900 0.0
23/04/2021
12.12
 201,300 11.85 12.27 11.70 3,200 0 0.1
22/04/2021
11.85
 199,400 11.97 12.12 11.85 400 0 0.0
20/04/2021
11.97
 131,800 11.97 12.35 11.97 3,300 0 0.1
19/04/2021
11.97
 169,300 12.12 12.12 11.78 8,900 0 0.1
16/04/2021
12.12
 300,400 12.46 12.57 11.59 0 0 0
15/04/2021
12.46
 219,000 12.88 12.88 12.27 0 0 0
14/04/2021
12.88
 217,900 12.88 12.88 12.50 0 0 0
13/04/2021
12.88
 176,600 12.95 13.03 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |