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)
23/09/2020
7.21
 46,310 7.02 7.25 7.05 0 0 0
22/09/2020
7.02
 93,190 7.31 7.31 6.96 0 0 0
21/09/2020
7.31
 69,930 7.28 7.44 7.28 0 0 0
18/09/2020
7.28
 43,540 7.25 7.28 7.18 0 0 0
17/09/2020
7.25
 144,850 7.02 7.34 6.89 0 0 0
16/09/2020
7.02
 50,880 7.09 7.12 6.86 0 0 0
15/09/2020
7.09
 196,790 6.89 7.31 7.02 600 0 0.0
14/09/2020
6.89
 320,300 6.44 6.89 6.73 0 196,400 -2.1
11/09/2020
6.44
 204,670 6.31 6.73 6.38 0 135,520 -1.4
10/09/2020
6.31
 63,430 6.31 6.38 6.31 0 0 0
09/09/2020
6.31
 40,920 6.32 6.33 6.25 0 0 0
08/09/2020
6.32
 20,140 6.44 6.44 6.31 510 0 0.0
07/09/2020
6.44
 39,160 6.43 6.44 6.38 0 0 0
04/09/2020
6.43
 3,600 6.44 6.44 6.38 0 0 0
03/09/2020
6.44
 128,840 6.44 6.57 6.43 0 54,130 -0.5
01/09/2020
6.44
 154,840 6.31 6.57 6.32 1,200 104,800 -1.0
31/08/2020
6.31
 18,930 6.34 6.36 6.31 0 0 0
28/08/2020
6.34
 11,240 6.37 6.44 6.31 0 0 0
27/08/2020
6.37
 10,780 6.31 6.37 6.25 0 5,030 -0.0
26/08/2020
6.31
 9,990 6.37 6.37 6.31 0 9,840 -0.1
25/08/2020
6.37
 64,680 6.37 6.40 6.37 0 0 0
24/08/2020
6.37
 23,840 6.25 6.67 6.18 0 0 0
21/08/2020
6.25
 33,190 6.37 6.44 6.18 0 10 -0.0
20/08/2020
6.37
 31,730 6.25 6.41 6.31 0 0 0
19/08/2020
6.25
 1,570 6.25 6.44 6.18 0 0 0
18/08/2020
6.25
 13,010 6.37 6.47 6.25 0 1,390 -0.0
17/08/2020
6.37
 45,420 5.96 6.37 5.99 0 500 -0.0
14/08/2020
5.96
 3,410 6.31 6.31 5.96 0 0 0
13/08/2020
6.31
 3,630 6.38 6.38 6.25 0 0 0
12/08/2020
6.38
 13,710 6.44 6.44 6.12 0 1,000 -0.0
11/08/2020
6.44
 14,810 6.41 6.44 6.38 0 0 0
10/08/2020
6.41
 24,740 6.31 6.44 6.25 0 0 0
07/08/2020
6.31
 20,860 6.31 6.38 6.25 0 0 0
06/08/2020
6.31
 31,300 6.25 6.31 6.15 0 0 0
05/08/2020
6.25
 18,140 6.18 6.25 6.12 0 0 0
04/08/2020
6.18
 25,030 5.99 6.18 5.93 0 0 0
03/08/2020
5.99
 15,800 5.93 5.99 5.93 0 0 0
31/07/2020
5.93
 11,750 5.93 5.93 5.67 0 0 0
30/07/2020
5.93
 9,960 5.80 5.93 5.86 0 0 0
29/07/2020
5.80
 15,010 5.99 5.99 5.67 0 0 0
28/07/2020
5.99
 17,540 5.99 6.05 5.86 0 0 0
27/07/2020
5.99
 29,570 6.09 6.09 5.67 0 0 0
24/07/2020
6.09
 32,320 6.09 6.24 5.99 0 0 0
23/07/2020
6.09
 31,020 6.24 6.24 6.09 0 0 0
22/07/2020
6.24
 31,070 6.22 6.31 6.22 0 0 0
21/07/2020
6.22
 26,010 6.17 6.22 6.12 0 0 0
20/07/2020
6.17
 30,860 6.11 6.18 6.11 0 0 0
17/07/2020
6.11
 35,430 6.22 6.22 6.06 2,140 0 0.0
16/07/2020
6.22
 35,320 6.22 6.25 6.09 0 0 0
15/07/2020
6.22
 3,940 6.25 6.25 6.05 0 0 0
14/07/2020
6.25
 26,100 6.38 6.38 5.96 0 0 0
13/07/2020
6.38
 29,990 6.36 6.44 6.36 0 0 0
10/07/2020
6.36
 32,920 6.41 6.44 6.36 0 0 0
09/07/2020
6.41
 41,030 6.44 6.44 6.38 0 0 0
08/07/2020
6.44
 32,040 6.39 6.47 6.39 0 0 0
07/07/2020
6.39
 113,530 6.36 6.54 6.38 44,490 44,320 0.0
06/07/2020
6.36
 32,000 6.44 6.47 6.36 0 0 0
03/07/2020
6.44
 29,300 6.47 6.51 6.41 0 0 0
02/07/2020
6.47
 40,010 6.38 6.47 6.31 0 0 0
01/07/2020
6.38
 32,960 6.38 6.38 6.02 0 0 0
30/06/2020
6.38
 39,000 6.31 6.38 6.04 0 0 0
29/06/2020
6.31
 41,580 6.40 6.41 5.98 0 0 0
26/06/2020
6.40
 43,350 6.41 6.47 6.40 0 0 0
25/06/2020
6.41
 35,820 6.44 6.44 6.41 0 4,920 -0.0
24/06/2020
6.44
 91,200 6.44 6.47 6.38 0 45,260 -0.5
23/06/2020
6.44
 110,500 6.44 6.51 6.41 0 45,000 -0.5
22/06/2020
6.44
 33,900 6.44 6.51 6.44 0 0 0
19/06/2020
6.44
 21,380 6.51 6.51 6.43 0 7,200 -0.1
18/06/2020
6.51
 45,420 6.51 6.54 6.41 0 4,940 -0.0
17/06/2020
6.51
 47,350 6.44 6.57 6.44 100 11,800 -0.1
16/06/2020
6.44
 112,700 6.44 6.54 6.38 0 67,500 -0.7
15/06/2020
6.44
 77,140 6.41 6.57 6.38 0 42,750 -0.4
12/06/2020
6.41
 5,610 6.44 6.44 6.12 0 0 0
11/06/2020
6.44
 124,400 6.38 6.57 6.44 0 68,040 -0.7
10/06/2020
6.38
 31,710 6.44 6.63 6.38 0 0 0
09/06/2020
6.44
 41,430 6.67 6.96 6.44 0 0 0
08/06/2020
6.67
 35,480 6.47 6.67 6.51 0 0 0
05/06/2020
6.47
 15,330 6.41 6.70 6.41 0 0 0
04/06/2020
6.41
 6,210 6.38 6.63 5.96 0 0 0
03/06/2020
6.38
 4,430 6.86 6.86 6.38 0 0 0
02/06/2020
6.86
 6,570 7.34 7.34 6.86 0 0 0
01/06/2020
7.34
 39,770 7.34 7.34 6.86 0 0 0
29/05/2020
7.34
 21,130 7.09 7.34 6.60 0 0 0
28/05/2020
7.09
 8,470 7.09 7.09 6.67 0 0 0
27/05/2020
7.09
 19,920 7.15 7.63 7.09 100 5,160 -0.1
26/05/2020
7.15
 44,500 6.70 7.15 7.15 0 2,190 -0.0
25/05/2020
6.70
 43,120 6.28 6.70 6.70 0 37,810 -0.4
22/05/2020
6.28
 34,590 5.87 6.28 5.89 0 5,010 -0.0
21/05/2020
5.87
 42,050 5.86 5.87 5.80 0 0 0
20/05/2020
5.86
 63,390 5.86 5.87 5.73 0 0 0
19/05/2020
5.86
 23,070 5.86 5.86 5.81 200 5,770 -0.1
18/05/2020
5.86
 8,750 5.89 5.89 5.67 0 0 0
15/05/2020
5.89
 240 5.89 5.89 5.73 0 0 0
14/05/2020
5.89
 4,170 5.92 5.92 5.66 0 0 0
13/05/2020
5.92
 310 5.93 5.93 5.64 0 0 0
12/05/2020
5.93
 3,020 5.92 5.93 5.64 0 0 0
11/05/2020
5.92
 13,400 5.89 5.93 5.73 150 0 0.0
08/05/2020
5.89
 3,540 5.99 5.99 5.89 0 0 0
07/05/2020
5.99
 6,640 5.99 5.99 5.98 0 0 0
06/05/2020
5.99
 27,810 5.93 5.99 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |