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)
12/04/2021
12.95
 163,900 13.03 13.25 12.65 0 0 0
09/04/2021
13.03
 177,800 13.10 13.10 12.57 4,100 0 0.1
08/04/2021
13.10
 146,100 13.18 13.41 12.88 0 0 0
07/04/2021
13.18
 195,100 12.88 13.18 12.57 0 0 0
06/04/2021
12.88
 183,900 12.42 12.95 12.19 13,000 2,400 0.2
05/04/2021
12.42
 172,800 12.50 12.50 12.27 0 0 0
02/04/2021
12.50
 164,000 12.65 12.65 12.23 0 200 -0.0
01/04/2021
12.65
 146,900 13.06 13.06 12.50 600 0 0.0
31/03/2021
13.06
 151,600 12.99 13.67 13.03 600 0 0.0
30/03/2021
12.99
 313,500 12.16 12.99 12.46 600 0 0.0
29/03/2021
12.16
 202,400 11.78 12.27 11.78 0 0 0
26/03/2021
11.78
 224,400 11.59 11.97 11.44 0 0 0
25/03/2021
11.59
 206,000 11.36 11.97 11.28 0 0 0
24/03/2021
11.36
 258,400 11.55 11.70 11.36 0 0 0
23/03/2021
11.55
 159,900 11.93 12.08 11.55 4,300 0 0.1
22/03/2021
11.93
 182,300 11.82 12.00 11.78 0 0 0
19/03/2021
11.82
 193,100 11.51 12.08 11.28 0 0 0
18/03/2021
11.51
 229,100 12.12 12.19 11.44 600 0 0.0
17/03/2021
12.12
 267,500 11.36 12.12 11.74 0 0 0
16/03/2021
11.36
 244,300 10.64 11.36 10.75 0 3,700 -0.1
15/03/2021
10.64
 223,100 10.26 10.64 10.34 0 0 0
12/03/2021
10.26
 183,200 10.41 10.45 10.26 0 0 0
11/03/2021
10.41
 187,600 10.15 10.53 10.34 0 0 0
10/03/2021
10.15
 194,600 9.92 10.22 10.00 0 0 0
09/03/2021
9.92
 137,000 9.85 10.07 9.81 0 0 0
08/03/2021
9.85
 97,700 9.62 9.85 9.62 0 0 0
05/03/2021
9.62
 115,800 9.69 9.69 9.47 0 0 0
04/03/2021
9.69
 92,500 9.85 9.92 9.54 0 0 0
03/03/2021
9.85
 119,400 9.85 10.00 9.77 0 2,600 -0.0
02/03/2021
9.85
 89,000 9.85 10.22 9.77 0 0 0
01/03/2021
9.85
 99,200 9.54 9.92 9.51 0 0 0
26/02/2021
9.54
 92,900 9.54 9.58 9.39 0 0 0
25/02/2021
9.54
 129,600 9.47 9.54 9.39 500 0 0.0
24/02/2021
9.47
 129,200 9.69 9.85 9.47 0 0 0
23/02/2021
9.69
 56,600 9.47 9.77 9.47 1,000 0 0.0
22/02/2021
9.47
 62,100 9.73 9.85 9.47 1,000 0 0.0
19/02/2021
9.73
 88,200 9.81 9.85 9.73 0 0 0
18/02/2021
9.81
 90,300 9.77 9.85 9.73 5,100 0 0.1
17/02/2021
9.77
 97,100 9.54 9.77 9.62 5,100 0 0.1
09/02/2021
9.54
 100,000 9.24 9.54 8.79 0 100 -0.0
08/02/2021
9.24
 99,400 9.66 9.69 9.24 100 0 0.0
05/02/2021
9.66
 79,900 9.32 9.77 8.94 2,000 1,200 0.0
04/02/2021
9.32
 84,900 9.20 9.39 8.94 0 0 0
03/02/2021
9.20
 78,500 8.63 9.20 8.48 4,900 7,000 -0.0
02/02/2021
8.63
 58,800 8.60 8.63 8.03 0 0 0
01/02/2021
8.60
 129,200 9.24 9.24 8.60 0 0 0
29/01/2021
9.24
 36,800 9.05 9.62 9.05 0 0 0
28/01/2021
9.05
 72,900 9.69 9.69 9.05 8,500 200 0.1
27/01/2021
9.69
 67,700 9.77 10.15 9.54 5,100 0 0.1
26/01/2021
9.77
 94,300 9.92 10.00 9.62 0 0 0
25/01/2021
9.92
 106,300 9.58 10.19 9.58 500 0 0.0
22/01/2021
9.58
 60,500 9.51 9.69 9.39 0 0 0
21/01/2021
9.51
 53,900 9.51 9.73 9.39 1,900 0 0.0
20/01/2021
9.51
 71,400 9.51 9.73 8.86 0 0 0
19/01/2021
9.51
 78,800 10.19 10.19 9.51 0 0 0
18/01/2021
10.19
 71,300 10.45 10.45 10.15 0 0 0
15/01/2021
10.45
 113,500 10.53 10.68 10.38 3,500 0 0.0
14/01/2021
10.53
 118,300 10.30 10.68 10.30 0 2,000 -0.0
13/01/2021
10.30
 137,200 10.11 10.57 10.07 0 0 0
12/01/2021
10.11
 85,000 9.88 10.22 9.69 0 0 0
11/01/2021
9.88
 41,200 10.07 10.07 9.73 0 0 0
08/01/2021
10.07
 67,400 10.07 10.45 9.85 0 0 0
07/01/2021
10.07
 71,800 9.43 10.07 9.47 0 0 0
06/01/2021
9.43
 25,700 9.39 9.43 9.32 0 0 0
05/01/2021
9.39
 58,300 9.47 9.47 9.35 0 0 0
04/01/2021
9.47
 36,700 9.39 9.51 9.39 0 0 0
31/12/2020
9.39
 66,510 9.16 9.54 9.16 0 0 0
30/12/2020
9.16
 82,300 9.47 9.47 9.09 0 0 0
29/12/2020
9.47
 49,560 9.35 9.51 9.24 0 0 0
28/12/2020
9.35
 37,840 9.24 9.47 9.24 0 0 0
25/12/2020
9.24
 51,220 8.86 9.32 8.86 0 0 0
24/12/2020
8.86
 54,580 9.35 9.35 8.86 0 1,920 -0.0
23/12/2020
9.35
 42,570 9.35 9.54 9.35 0 0 0
22/12/2020
9.35
 60,950 9.54 9.54 9.35 0 0 0
21/12/2020
9.54
 48,250 9.54 9.81 9.35 0 0 0
18/12/2020
9.54
 43,010 9.62 9.62 9.32 0 3,380 -0.0
17/12/2020
9.62
 39,920 9.47 9.66 9.20 1,640 0 0.0
16/12/2020
9.47
 86,720 9.43 10.04 9.01 280 0 0.0
15/12/2020
9.43
 71,690 9.20 9.85 9.20 0 0 0
14/12/2020
9.20
 93,200 8.63 9.20 8.86 0 0 0
11/12/2020
8.63
 101,400 8.10 8.63 8.14 0 0 0
10/12/2020
8.10
 46,190 8.10 8.14 8.07 0 0 0
09/12/2020
8.10
 49,070 8.22 8.22 7.99 0 0 0
08/12/2020
8.22
 80,410 8.18 8.22 8.10 0 0 0
07/12/2020
8.18
 51,390 8.18 8.18 8.10 0 0 0
04/12/2020
8.18
 55,520 8.18 8.33 8.18 0 0 0
03/12/2020
8.18
 49,570 8.14 8.71 8.18 0 0 0
02/12/2020
8.14
 81,770 8.03 8.14 7.99 0 14,660 -0.2
01/12/2020
8.03
 38,860 8.18 8.18 7.95 0 0 0
30/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/11/2020
8.18
 53,180 8.18 8.75 7.99 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
27/11/2020
8.18
 56,580 7.36 8.32 8.18 100 0 0.0
26/11/2020
7.36
 105,850 7.18 7.48 7.21 0 210 -0.0
25/11/2020
7.18
 37,610 7.27 7.33 7.15 0 0 0
24/11/2020
7.27
 39,610 7.42 7.42 7.02 0 0 0
23/11/2020
7.42
 39,930 7.30 7.42 7.30 0 0 0
20/11/2020
7.30
 31,820 7.27 7.48 6.99 0 0 0
19/11/2020
7.27
 88,900 6.81 7.27 6.99 0 0 0
18/11/2020
6.81
 21,890 6.81 6.81 6.44 0 0 0
17/11/2020
6.81
 15,950 6.81 7.05 6.81 0 0 0
16/11/2020
6.81
 16,870 6.93 6.99 6.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |