CTCP Siam Brothers Việt Nam (sbv)

6.08
-0.02
(-0.33%)
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
(2026-06-30) 		-0.24 -3.85% 51,100 -1,000 0
5.87
6.60
6.10
2 tháng
(2026-06-01) 		-0.50 -7.69% 86,000 -1,000 0
5.87
6.62
6.10
3 tháng
(2026-05-04) 		-0.85 -12.41% 150,500 -1,500 0
5.87
6.99
6.10
6 tháng
(2026-02-02) 		-1.99 -24.91% 399,400 -71,600 -0.2
5.87
8.30
6.10
12 tháng
(2025-08-04) 		-2.73 -31.30% 740,700 -86,100 -0.3
5.87
8.73
6.10
24 tháng
(2024-08-09) 		-4.05 -40.27% 1,401,800 -83,707 -0.3
5.87
10.14
6.10
36 tháng
(2023-08-15) 		-3.12 -34.21% 3,659,200 -103,695 -0.5
5.87
10.46
6.10
60 tháng
(2021-08-25) 		-6.04 -50.18% 28,745,200 -157,901 -0.4
5.87
15.29
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
6.93
 25,710 6.93 6.99 6.78 0 0 0
12/11/2020
6.93
 19,440 6.99 7.05 6.75 200 0 0.0
11/11/2020
6.99
 59,620 6.69 6.99 6.69 2,000 0 0.0
10/11/2020
6.69
 32,190 6.63 6.69 6.56 0 0 0
09/11/2020
6.63
 27,970 6.63 6.66 6.63 0 0 0
06/11/2020
6.63
 22,770 6.44 6.63 6.32 0 0 0
05/11/2020
6.44
 22,620 6.50 6.56 6.44 0 0 0
04/11/2020
6.50
 38,630 6.38 6.50 6.35 0 0 0
03/11/2020
6.38
 41,870 6.41 6.41 6.35 0 0 0
02/11/2020
6.41
 34,780 6.44 6.44 6.35 0 0 0
30/10/2020
6.44
 24,990 6.41 6.44 6.41 0 0 0
29/10/2020
6.41
 47,390 6.29 6.59 6.38 0 0 0
28/10/2020
6.29
 44,960 6.32 6.32 6.13 0 100 -0.0
27/10/2020
6.32
 24,110 6.35 6.35 6.32 0 0 0
26/10/2020
6.35
 16,900 6.41 6.41 6.26 0 500 -0.0
23/10/2020
6.41
 11,990 6.32 6.44 6.32 0 0 0
22/10/2020
6.32
 33,040 6.35 6.35 6.20 0 1,500 -0.0
21/10/2020
6.35
 36,640 6.41 6.41 6.35 0 0 0
20/10/2020
6.41
 19,480 6.53 6.56 6.41 0 0 0
19/10/2020
6.53
 26,410 6.56 6.63 6.47 500 1,200 -0.0
16/10/2020
6.56
 22,240 6.56 6.75 6.56 100 0 0.0
15/10/2020
6.56
 18,400 6.63 6.66 6.56 1,500 0 0.0
14/10/2020
6.63
 19,230 6.59 6.63 6.59 100 0 0.0
13/10/2020
6.59
 22,360 6.59 6.59 6.56 0 0 0
12/10/2020
6.59
 18,900 6.63 6.63 6.56 0 0 0
09/10/2020
6.63
 19,200 6.59 6.63 6.56 0 0 0
08/10/2020
6.59
 31,380 6.72 6.72 6.59 0 0 0
07/10/2020
6.72
 67,510 6.72 6.72 6.59 0 130 -0.0
06/10/2020
6.72
 28,340 6.72 6.75 6.69 0 0 0
05/10/2020
6.72
 29,440 6.59 6.72 6.59 0 0 0
02/10/2020
6.59
 29,640 6.59 6.66 6.44 0 0 0
01/10/2020
6.59
 52,480 6.75 6.75 6.50 0 0 0
30/09/2020
6.75
 42,430 6.75 6.81 6.63 0 60 -0.0
29/09/2020
6.75
 30,000 6.87 6.87 6.59 0 0 0
28/09/2020
6.87
 36,800 6.87 6.87 6.75 0 0 0
25/09/2020
6.87
 25,570 6.87 6.87 6.63 0 0 0
24/09/2020
6.87
 41,100 6.87 6.87 6.75 100 0 0.0
23/09/2020
6.87
 46,310 6.69 6.90 6.72 0 0 0
22/09/2020
6.69
 93,190 6.96 6.96 6.63 0 0 0
21/09/2020
6.96
 69,930 6.93 7.09 6.93 0 0 0
18/09/2020
6.93
 43,540 6.90 6.93 6.84 0 0 0
17/09/2020
6.90
 144,850 6.69 6.99 6.56 0 0 0
16/09/2020
6.69
 50,880 6.75 6.78 6.53 0 0 0
15/09/2020
6.75
 196,790 6.56 6.96 6.69 600 0 0.0
14/09/2020
6.56
 320,300 6.13 6.56 6.41 0 196,400 -2.1
11/09/2020
6.13
 204,670 6.01 6.41 6.07 0 135,520 -1.4
10/09/2020
6.01
 63,430 6.01 6.07 6.01 0 0 0
09/09/2020
6.01
 40,920 6.02 6.03 5.95 0 0 0
08/09/2020
6.02
 20,140 6.13 6.13 6.01 510 0 0.0
07/09/2020
6.13
 39,160 6.12 6.13 6.07 0 0 0
04/09/2020
6.12
 3,600 6.13 6.13 6.07 0 0 0
03/09/2020
6.13
 128,840 6.13 6.26 6.12 0 54,130 -0.5
01/09/2020
6.13
 154,840 6.01 6.26 6.02 1,200 104,800 -1.0
31/08/2020
6.01
 18,930 6.04 6.06 6.01 0 0 0
28/08/2020
6.04
 11,240 6.07 6.13 6.01 0 0 0
27/08/2020
6.07
 10,780 6.01 6.07 5.95 0 5,030 -0.0
26/08/2020
6.01
 9,990 6.07 6.07 6.01 0 9,840 -0.1
25/08/2020
6.07
 64,680 6.07 6.10 6.07 0 0 0
24/08/2020
6.07
 23,840 5.95 6.35 5.89 0 0 0
21/08/2020
5.95
 33,190 6.07 6.13 5.89 0 10 -0.0
20/08/2020
6.07
 31,730 5.95 6.10 6.01 0 0 0
19/08/2020
5.95
 1,570 5.95 6.13 5.89 0 0 0
18/08/2020
5.95
 13,010 6.07 6.17 5.95 0 1,390 -0.0
17/08/2020
6.07
 45,420 5.67 6.07 5.71 0 500 -0.0
14/08/2020
5.67
 3,410 6.01 6.01 5.67 0 0 0
13/08/2020
6.01
 3,630 6.07 6.07 5.95 0 0 0
12/08/2020
6.07
 13,710 6.13 6.13 5.83 0 1,000 -0.0
11/08/2020
6.13
 14,810 6.10 6.13 6.07 0 0 0
10/08/2020
6.10
 24,740 6.01 6.13 5.95 0 0 0
07/08/2020
6.01
 20,860 6.01 6.07 5.95 0 0 0
06/08/2020
6.01
 31,300 5.95 6.01 5.86 0 0 0
05/08/2020
5.95
 18,140 5.89 5.95 5.83 0 0 0
04/08/2020
5.89
 25,030 5.71 5.89 5.64 0 0 0
03/08/2020
5.71
 15,800 5.64 5.71 5.64 0 0 0
31/07/2020
5.64
 11,750 5.64 5.64 5.40 0 0 0
30/07/2020
5.64
 9,960 5.52 5.64 5.58 0 0 0
29/07/2020
5.52
 15,010 5.71 5.71 5.40 0 0 0
28/07/2020
5.71
 17,540 5.71 5.77 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |