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)
04/05/2020
5.73
 39,630 5.98 6.05 5.73 0 0 0
29/04/2020
5.98
 48,580 5.80 5.98 5.73 0 0 0
28/04/2020
5.80
 21,350 5.80 5.80 5.70 0 0 0
27/04/2020
5.80
 22,860 5.83 5.83 5.67 0 0 0
24/04/2020
5.83
 11,620 5.83 5.86 5.82 0 0 0
23/04/2020
5.83
 13,460 5.83 5.83 5.58 0 0 0
22/04/2020
5.83
 14,390 5.83 5.86 5.59 0 0 0
21/04/2020
5.83
 7,910 5.83 5.83 5.60 0 0 0
20/04/2020
5.83
 21,750 5.80 5.89 5.80 0 270 -0.0
17/04/2020
5.80
 15,790 5.86 5.88 5.80 0 0 0
16/04/2020
5.86
 13,520 5.93 5.93 5.80 0 0 0
15/04/2020
5.93
 10,470 5.93 5.93 5.92 0 0 0
14/04/2020
5.93
 14,800 5.93 5.99 5.91 0 0 0
13/04/2020
5.93
 16,110 5.93 5.99 5.91 0 0 0
10/04/2020
5.93
 12,010 5.80 5.93 5.75 0 400 -0.0
09/04/2020
5.80
 12,130 5.77 5.83 5.75 0 330 -0.0
08/04/2020
5.77
 16,170 5.42 5.77 5.42 0 0 0
07/04/2020
5.42
 5,790 5.41 5.42 5.07 0 0 0
06/04/2020
5.41
 19,740 5.35 5.41 4.97 0 0 0
03/04/2020
5.35
 1,800 5.69 5.70 5.35 0 0 0
01/04/2020
5.69
 11,790 6.11 6.11 5.69 0 0 0
31/03/2020
6.11
 11,440 6.09 6.12 6.09 0 0 0
30/03/2020
6.09
 9,830 6.17 6.17 5.77 0 0 0
27/03/2020
6.17
 8,600 6.18 6.18 5.75 0 0 0
26/03/2020
6.18
 7,600 6.18 6.18 6.18 0 0 0
25/03/2020
6.18
 2,120 6.12 6.18 6.15 0 0 0
24/03/2020
6.12
 150 5.80 6.12 5.80 0 0 0
23/03/2020
5.80
 5,050 5.78 5.80 5.41 0 0 0
20/03/2020
5.78
 12,640 6.21 6.25 5.78 0 0 0
19/03/2020
6.21
 10,690 6.22 6.25 6.18 0 0 0
18/03/2020
6.22
 3,660 6.18 6.22 6.22 0 0 0
17/03/2020
6.18
 10,590 6.12 6.18 5.93 0 0 0
16/03/2020
6.12
 4,600 6.12 6.15 6.11 0 0 0
13/03/2020
6.12
 29,040 6.11 6.12 5.80 0 0 0
12/03/2020
6.11
 44,510 6.15 6.31 5.93 0 0 0
11/03/2020
6.15
 15,140 6.60 6.63 6.15 0 0 0
10/03/2020
6.60
 16,570 6.63 6.63 6.28 0 0 0
09/03/2020
6.63
 6,940 6.63 6.63 6.57 580 1,000 -0.0
06/03/2020
6.63
 14,040 6.63 6.63 6.57 0 0 0
05/03/2020
6.63
 24,910 6.63 6.63 6.44 0 0 0
04/03/2020
6.63
 24,660 6.57 6.63 6.38 0 140 -0.0
03/03/2020
6.57
 15,250 6.57 6.63 6.57 0 0 0
02/03/2020
6.57
 13,810 6.22 6.57 6.21 0 0 0
28/02/2020
6.22
 4,770 6.22 6.25 5.96 0 0 0
27/02/2020
6.22
 22,150 6.18 6.22 5.80 0 0 0
26/02/2020
6.18
 14,270 6.51 6.54 6.18 0 0 0
25/02/2020
6.51
 13,610 6.60 6.60 6.38 0 0 0
24/02/2020
6.60
 10,510 6.57 6.63 6.57 0 0 0
21/02/2020
6.57
 5,620 6.51 6.57 6.18 0 0 0
20/02/2020
6.51
 16,330 6.41 6.51 6.38 0 0 0
19/02/2020
6.41
 21,480 6.38 6.41 6.31 0 0 0
18/02/2020
6.38
 5,480 6.38 6.38 6.34 0 0 0
17/02/2020
6.38
 4,350 6.34 6.38 6.31 0 0 0
14/02/2020
6.34
 7,390 6.25 6.34 6.24 0 0 0
13/02/2020
6.25
 8,770 6.12 6.25 6.12 0 0 0
12/02/2020
6.12
 14,290 6.05 6.12 6.05 330 0 0.0
11/02/2020
6.05
 1,450 6.47 6.47 6.05 0 0 0
10/02/2020
6.47
 13,090 6.44 6.47 6.44 0 0 0
07/02/2020
6.44
 4,360 6.47 6.47 6.44 0 0 0
06/02/2020
6.47
 110 6.51 6.51 6.25 0 0 0
05/02/2020
6.51
 4,930 6.83 6.83 6.51 0 0 0
04/02/2020
6.83
 10,020 6.83 6.83 6.63 0 0 0
03/02/2020
6.83
 6,700 6.86 6.86 6.41 0 0 0
31/01/2020
6.86
 4,880 6.86 6.86 6.44 0 0 0
30/01/2020
6.86
 90 6.86 6.86 6.86 50 0 0.0
22/01/2020
6.86
 16,110 6.86 6.86 6.86 0 10,000 -0.1
21/01/2020
6.86
 25,360 6.86 6.86 6.60 0 20,300 -0.2
20/01/2020
6.86
 44,170 6.89 6.89 6.86 0 10,000 -0.1
17/01/2020
6.89
 20,660 6.86 6.89 6.86 0 0 0
16/01/2020
6.86
 18,490 6.80 6.86 6.80 0 0 0
15/01/2020
6.80
 9,150 6.80 6.83 6.67 0 1,000 -0.0
14/01/2020
6.80
 21,160 6.76 6.83 6.70 0 4,680 -0.0
13/01/2020
6.76
 11,390 6.63 6.83 6.73 0 3,090 -0.0
10/01/2020
6.63
 8,830 6.60 6.99 6.63 0 0 0
09/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
08/01/2020
6.60
 30 6.60 6.60 6.60 0 0 0
07/01/2020
6.60
 600 7.09 7.09 6.60 0 0 0
06/01/2020
7.09
 5,320 6.92 7.09 7.09 0 800 -0.0
03/01/2020
6.92
 10,490 6.47 6.92 6.70 0 0 0
02/01/2020
6.47
 13,400 6.47 6.47 6.02 0 0 0
31/12/2019
6.47
 27,200 6.47 6.47 6.47 0 10,050 -0.1
30/12/2019
6.47
 19,820 6.47 6.47 6.02 0 2,000 -0.0
27/12/2019
6.47
 23,660 6.12 6.47 5.80 6,350 15,100 -0.1
26/12/2019
6.12
 68,890 6.47 6.57 6.12 0 18,200 -0.2
25/12/2019
6.47
 160 6.96 6.96 6.47 0 0 0
24/12/2019
6.96
 1,210 7.15 7.15 6.76 0 910 -0.0
23/12/2019
7.15
 25,570 7.09 7.21 6.76 0 5,000 -0.1
20/12/2019
7.09
 1,850 7.21 7.34 6.73 0 0 0
19/12/2019
7.21
 64,360 6.76 7.21 6.31 0 40,000 -0.4
18/12/2019
6.76
 24,010 6.57 6.76 6.12 0 0 0
17/12/2019
6.57
 12,130 6.76 6.76 6.29 5,480 0 0.1
16/12/2019
6.76
 38,870 6.38 6.76 5.93 0 13,680 -0.1
13/12/2019
6.38
 28,070 6.18 6.38 5.75 0 19,340 -0.2
12/12/2019
6.18
 6,390 5.83 6.18 5.86 0 0 0
11/12/2019
5.83
 20,650 5.48 5.83 5.15 0 2,560 -0.0
10/12/2019
5.48
 1,290 5.15 5.48 5.02 0 0 0
09/12/2019
5.15
 850 5.15 5.15 4.96 0 0 0
06/12/2019
5.15
 350 4.96 5.15 5.15 0 0 0
05/12/2019
4.96
 2,580 4.96 4.96 4.96 0 2,560 -0.0
04/12/2019
4.96
 7,500 5.14 5.14 4.83 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |