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)
18/02/2021
10.30
 90,300 10.26 10.34 10.22 5,100 0 0.1
17/02/2021
10.26
 97,100 10.02 10.26 10.10 5,100 0 0.1
09/02/2021
10.02
 100,000 9.70 10.02 9.22 0 100 -0.0
08/02/2021
9.70
 99,400 10.14 10.18 9.70 100 0 0.0
05/02/2021
10.14
 79,900 9.78 10.26 9.38 2,000 1,200 0.0
04/02/2021
9.78
 84,900 9.66 9.86 9.38 0 0 0
03/02/2021
9.66
 78,500 9.07 9.66 8.91 4,900 7,000 -0.0
02/02/2021
9.07
 58,800 9.03 9.07 8.43 0 0 0
01/02/2021
9.03
 129,200 9.70 9.70 9.03 0 0 0
29/01/2021
9.70
 36,800 9.50 10.10 9.50 0 0 0
28/01/2021
9.50
 72,900 10.18 10.18 9.50 8,500 200 0.1
27/01/2021
10.18
 67,700 10.26 10.66 10.02 5,100 0 0.1
26/01/2021
10.26
 94,300 10.42 10.50 10.10 0 0 0
25/01/2021
10.42
 106,300 10.06 10.70 10.06 500 0 0.0
22/01/2021
10.06
 60,500 9.98 10.18 9.86 0 0 0
21/01/2021
9.98
 53,900 9.98 10.22 9.86 1,900 0 0.0
20/01/2021
9.98
 71,400 9.98 10.22 9.30 0 0 0
19/01/2021
9.98
 78,800 10.70 10.70 9.98 0 0 0
18/01/2021
10.70
 71,300 10.97 10.97 10.66 0 0 0
15/01/2021
10.97
 113,500 11.05 11.21 10.89 3,500 0 0.0
14/01/2021
11.05
 118,300 10.82 11.21 10.82 0 2,000 -0.0
13/01/2021
10.82
 137,200 10.62 11.09 10.58 0 0 0
12/01/2021
10.62
 85,000 10.38 10.74 10.18 0 0 0
11/01/2021
10.38
 41,200 10.58 10.58 10.22 0 0 0
08/01/2021
10.58
 67,400 10.58 10.97 10.34 0 0 0
07/01/2021
10.58
 71,800 9.90 10.58 9.94 0 0 0
06/01/2021
9.90
 25,700 9.86 9.90 9.78 0 0 0
05/01/2021
9.86
 58,300 9.94 9.94 9.82 0 0 0
04/01/2021
9.94
 36,700 9.86 9.98 9.86 0 0 0
31/12/2020
9.86
 66,510 9.62 10.02 9.62 0 0 0
30/12/2020
9.62
 82,300 9.94 9.94 9.54 0 0 0
29/12/2020
9.94
 49,560 9.82 9.98 9.70 0 0 0
28/12/2020
9.82
 37,840 9.70 9.94 9.70 0 0 0
25/12/2020
9.70
 51,220 9.30 9.78 9.30 0 0 0
24/12/2020
9.30
 54,580 9.82 9.82 9.30 0 1,920 -0.0
23/12/2020
9.82
 42,570 9.82 10.02 9.82 0 0 0
22/12/2020
9.82
 60,950 10.02 10.02 9.82 0 0 0
21/12/2020
10.02
 48,250 10.02 10.30 9.82 0 0 0
18/12/2020
10.02
 43,010 10.10 10.10 9.78 0 3,380 -0.0
17/12/2020
10.10
 39,920 9.94 10.14 9.66 1,640 0 0.0
16/12/2020
9.94
 86,720 9.90 10.54 9.46 280 0 0.0
15/12/2020
9.90
 71,690 9.66 10.34 9.66 0 0 0
14/12/2020
9.66
 93,200 9.07 9.66 9.30 0 0 0
11/12/2020
9.07
 101,400 8.51 9.07 8.55 0 0 0
10/12/2020
8.51
 46,190 8.51 8.55 8.47 0 0 0
09/12/2020
8.51
 49,070 8.63 8.63 8.39 0 0 0
08/12/2020
8.63
 80,410 8.59 8.63 8.51 0 0 0
07/12/2020
8.59
 51,390 8.59 8.59 8.51 0 0 0
04/12/2020
8.59
 55,520 8.59 8.75 8.59 0 0 0
03/12/2020
8.59
 49,570 8.55 9.15 8.59 0 0 0
02/12/2020
8.55
 81,770 8.43 8.55 8.39 0 14,660 -0.2
01/12/2020
8.43
 38,860 8.59 8.59 8.35 0 0 0
30/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/11/2020
8.59
 53,180 8.59 9.19 8.39 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
27/11/2020
8.59
 56,580 7.73 8.73 8.59 100 0 0.0
26/11/2020
7.73
 105,850 7.54 7.86 7.57 0 210 -0.0
25/11/2020
7.54
 37,610 7.63 7.70 7.50 0 0 0
24/11/2020
7.63
 39,610 7.79 7.79 7.38 0 0 0
23/11/2020
7.79
 39,930 7.67 7.79 7.67 0 0 0
20/11/2020
7.67
 31,820 7.63 7.86 7.34 0 0 0
19/11/2020
7.63
 88,900 7.15 7.63 7.34 0 0 0
18/11/2020
7.15
 21,890 7.15 7.15 6.76 0 0 0
17/11/2020
7.15
 15,950 7.15 7.41 7.15 0 0 0
16/11/2020
7.15
 16,870 7.28 7.34 7.15 0 0 0
13/11/2020
7.28
 25,710 7.28 7.34 7.12 0 0 0
12/11/2020
7.28
 19,440 7.34 7.41 7.09 200 0 0.0
11/11/2020
7.34
 59,620 7.02 7.34 7.02 2,000 0 0.0
10/11/2020
7.02
 32,190 6.96 7.02 6.89 0 0 0
09/11/2020
6.96
 27,970 6.96 6.99 6.96 0 0 0
06/11/2020
6.96
 22,770 6.76 6.96 6.63 0 0 0
05/11/2020
6.76
 22,620 6.83 6.89 6.76 0 0 0
04/11/2020
6.83
 38,630 6.70 6.83 6.67 0 0 0
03/11/2020
6.70
 41,870 6.73 6.73 6.67 0 0 0
02/11/2020
6.73
 34,780 6.76 6.76 6.67 0 0 0
30/10/2020
6.76
 24,990 6.73 6.76 6.73 0 0 0
29/10/2020
6.73
 47,390 6.60 6.92 6.70 0 0 0
28/10/2020
6.60
 44,960 6.63 6.63 6.44 0 100 -0.0
27/10/2020
6.63
 24,110 6.67 6.67 6.63 0 0 0
26/10/2020
6.67
 16,900 6.73 6.73 6.57 0 500 -0.0
23/10/2020
6.73
 11,990 6.63 6.76 6.63 0 0 0
22/10/2020
6.63
 33,040 6.67 6.67 6.51 0 1,500 -0.0
21/10/2020
6.67
 36,640 6.73 6.73 6.67 0 0 0
20/10/2020
6.73
 19,480 6.86 6.89 6.73 0 0 0
19/10/2020
6.86
 26,410 6.89 6.96 6.80 500 1,200 -0.0
16/10/2020
6.89
 22,240 6.89 7.09 6.89 100 0 0.0
15/10/2020
6.89
 18,400 6.96 6.99 6.89 1,500 0 0.0
14/10/2020
6.96
 19,230 6.92 6.96 6.92 100 0 0.0
13/10/2020
6.92
 22,360 6.92 6.92 6.89 0 0 0
12/10/2020
6.92
 18,900 6.96 6.96 6.89 0 0 0
09/10/2020
6.96
 19,200 6.92 6.96 6.89 0 0 0
08/10/2020
6.92
 31,380 7.05 7.05 6.92 0 0 0
07/10/2020
7.05
 67,510 7.05 7.05 6.92 0 130 -0.0
06/10/2020
7.05
 28,340 7.05 7.09 7.02 0 0 0
05/10/2020
7.05
 29,440 6.92 7.05 6.92 0 0 0
02/10/2020
6.92
 29,640 6.92 6.99 6.76 0 0 0
01/10/2020
6.92
 52,480 7.09 7.09 6.83 0 0 0
30/09/2020
7.09
 42,430 7.09 7.15 6.96 0 60 -0.0
29/09/2020
7.09
 30,000 7.21 7.21 6.92 0 0 0
28/09/2020
7.21
 36,800 7.21 7.21 7.09 0 0 0
25/09/2020
7.21
 25,570 7.21 7.21 6.96 0 0 0
24/09/2020
7.21
 41,100 7.21 7.21 7.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |