CTCP Siam Brothers Việt Nam (sbv)

7.50
-0.38
(-4.82%)
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
(2026-02-23) 		-0.37 -4.48% 85,200 -600 -0.0
7.50
8.25
7.50
2 tháng
(2026-01-19) 		-0.07 -0.88% 114,000 -600 -0.0
7.50
8.30
7.50
3 tháng
(2025-12-18) 		0.07 0.90% 144,100 -600 -0.0
7.50
8.30
7.50
6 tháng
(2025-09-19) 		0.08 1.03% 280,200 -6,000 -0.0
7.41
8.30
7.50
12 tháng
(2025-03-24) 		-0.82 -9.47% 720,100 -10,607 -0.1
7.41
8.76
7.50
24 tháng
(2024-03-28) 		-2.40 -23.33% 1,489,300 -14,095 -0.1
7.41
10.46
7.50
36 tháng
(2023-04-03) 		-1.15 -12.75% 5,156,700 -48,295 -0.6
7.41
10.46
7.50
60 tháng
(2021-04-13) 		-5 -38.80% 38,362,100 -114,401 -0.5
7.41
15.29
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2020
5.71
 29,570 5.80 5.80 5.40 0 0 0
24/07/2020
5.80
 32,320 5.80 5.94 5.71 0 0 0
23/07/2020
5.80
 31,020 5.94 5.94 5.80 0 0 0
22/07/2020
5.94
 31,070 5.92 6.01 5.92 0 0 0
21/07/2020
5.92
 26,010 5.88 5.92 5.83 0 0 0
20/07/2020
5.88
 30,860 5.82 5.88 5.82 0 0 0
17/07/2020
5.82
 35,430 5.92 5.92 5.77 2,140 0 0.0
16/07/2020
5.92
 35,320 5.92 5.95 5.80 0 0 0
15/07/2020
5.92
 3,940 5.95 5.95 5.77 0 0 0
14/07/2020
5.95
 26,100 6.07 6.07 5.67 0 0 0
13/07/2020
6.07
 29,990 6.06 6.13 6.05 0 0 0
10/07/2020
6.06
 32,920 6.10 6.13 6.06 0 0 0
09/07/2020
6.10
 41,030 6.13 6.13 6.07 0 0 0
08/07/2020
6.13
 32,040 6.09 6.17 6.09 0 0 0
07/07/2020
6.09
 113,530 6.05 6.23 6.08 44,490 44,320 0.0
06/07/2020
6.05
 32,000 6.13 6.17 6.05 0 0 0
03/07/2020
6.13
 29,300 6.17 6.20 6.10 0 0 0
02/07/2020
6.17
 40,010 6.07 6.17 6.01 0 0 0
01/07/2020
6.07
 32,960 6.07 6.07 5.73 0 0 0
30/06/2020
6.07
 39,000 6.01 6.07 5.75 0 0 0
29/06/2020
6.01
 41,580 6.09 6.10 5.70 0 0 0
26/06/2020
6.09
 43,350 6.10 6.17 6.09 0 0 0
25/06/2020
6.10
 35,820 6.13 6.13 6.10 0 4,920 -0.0
24/06/2020
6.13
 91,200 6.13 6.17 6.07 0 45,260 -0.5
23/06/2020
6.13
 110,500 6.13 6.20 6.10 0 45,000 -0.5
22/06/2020
6.13
 33,900 6.13 6.20 6.13 0 0 0
19/06/2020
6.13
 21,380 6.20 6.20 6.12 0 7,200 -0.1
18/06/2020
6.20
 45,420 6.20 6.23 6.10 0 4,940 -0.0
17/06/2020
6.20
 47,350 6.13 6.26 6.13 100 11,800 -0.1
16/06/2020
6.13
 112,700 6.13 6.23 6.07 0 67,500 -0.7
15/06/2020
6.13
 77,140 6.10 6.26 6.07 0 42,750 -0.4
12/06/2020
6.10
 5,610 6.13 6.13 5.83 0 0 0
11/06/2020
6.13
 124,400 6.07 6.26 6.13 0 68,040 -0.7
10/06/2020
6.07
 31,710 6.13 6.32 6.07 0 0 0
09/06/2020
6.13
 41,430 6.35 6.63 6.13 0 0 0
08/06/2020
6.35
 35,480 6.17 6.35 6.20 0 0 0
05/06/2020
6.17
 15,330 6.10 6.38 6.10 0 0 0
04/06/2020
6.10
 6,210 6.08 6.32 5.68 0 0 0
03/06/2020
6.08
 4,430 6.53 6.53 6.08 0 0 0
02/06/2020
6.53
 6,570 6.99 6.99 6.53 0 0 0
01/06/2020
6.99
 39,770 6.99 6.99 6.53 0 0 0
29/05/2020
6.99
 21,130 6.75 6.99 6.29 0 0 0
28/05/2020
6.75
 8,470 6.75 6.75 6.35 0 0 0
27/05/2020
6.75
 19,920 6.81 7.27 6.75 100 5,160 -0.1
26/05/2020
6.81
 44,500 6.38 6.81 6.81 0 2,190 -0.0
25/05/2020
6.38
 43,120 5.98 6.38 6.38 0 37,810 -0.4
22/05/2020
5.98
 34,590 5.59 5.98 5.61 0 5,010 -0.0
21/05/2020
5.59
 42,050 5.58 5.59 5.52 0 0 0
20/05/2020
5.58
 63,390 5.58 5.59 5.46 0 0 0
19/05/2020
5.58
 23,070 5.58 5.58 5.53 200 5,770 -0.1
18/05/2020
5.58
 8,750 5.61 5.61 5.40 0 0 0
15/05/2020
5.61
 240 5.61 5.61 5.46 0 0 0
14/05/2020
5.61
 4,170 5.64 5.64 5.39 0 0 0
13/05/2020
5.64
 310 5.64 5.64 5.37 0 0 0
12/05/2020
5.64
 3,020 5.64 5.64 5.37 0 0 0
11/05/2020
5.64
 13,400 5.61 5.64 5.46 150 0 0.0
08/05/2020
5.61
 3,540 5.71 5.71 5.61 0 0 0
07/05/2020
5.71
 6,640 5.71 5.71 5.69 0 0 0
06/05/2020
5.71
 27,810 5.64 5.71 5.64 0 0 0
05/05/2020
5.64
 23,750 5.45 5.64 5.52 0 0 0
04/05/2020
5.45
 39,630 5.70 5.77 5.45 0 0 0
29/04/2020
5.70
 48,580 5.52 5.70 5.45 0 0 0
28/04/2020
5.52
 21,350 5.52 5.52 5.43 0 0 0
27/04/2020
5.52
 22,860 5.55 5.55 5.40 0 0 0
24/04/2020
5.55
 11,620 5.55 5.58 5.55 0 0 0
23/04/2020
5.55
 13,460 5.55 5.55 5.32 0 0 0
22/04/2020
5.55
 14,390 5.55 5.58 5.32 0 0 0
21/04/2020
5.55
 7,910 5.55 5.55 5.34 0 0 0
20/04/2020
5.55
 21,750 5.52 5.61 5.52 0 270 -0.0
17/04/2020
5.52
 15,790 5.58 5.60 5.52 0 0 0
16/04/2020
5.58
 13,520 5.64 5.64 5.52 0 0 0
15/04/2020
5.64
 10,470 5.64 5.64 5.64 0 0 0
14/04/2020
5.64
 14,800 5.64 5.71 5.63 0 0 0
13/04/2020
5.64
 16,110 5.64 5.71 5.63 0 0 0
10/04/2020
5.64
 12,010 5.52 5.64 5.48 0 400 -0.0
09/04/2020
5.52
 12,130 5.49 5.55 5.47 0 330 -0.0
08/04/2020
5.49
 16,170 5.16 5.49 5.17 0 0 0
07/04/2020
5.16
 5,790 5.15 5.16 4.83 0 0 0
06/04/2020
5.15
 19,740 5.09 5.15 4.74 0 0 0
03/04/2020
5.09
 1,800 5.42 5.43 5.09 0 0 0
01/04/2020
5.42
 11,790 5.82 5.82 5.42 0 0 0
31/03/2020
5.82
 11,440 5.80 5.83 5.80 0 0 0
30/03/2020
5.80
 9,830 5.88 5.88 5.49 0 0 0
27/03/2020
5.88
 8,600 5.88 5.89 5.47 0 0 0
26/03/2020
5.88
 7,600 5.89 5.89 5.88 0 0 0
25/03/2020
5.89
 2,120 5.83 5.89 5.86 0 0 0
24/03/2020
5.83
 150 5.52 5.83 5.52 0 0 0
23/03/2020
5.52
 5,050 5.50 5.52 5.15 0 0 0
20/03/2020
5.50
 12,640 5.91 5.95 5.50 0 0 0
19/03/2020
5.91
 10,690 5.92 5.95 5.89 0 0 0
18/03/2020
5.92
 3,660 5.89 5.92 5.92 0 0 0
17/03/2020
5.89
 10,590 5.83 5.89 5.64 0 0 0
16/03/2020
5.83
 4,600 5.83 5.86 5.82 0 0 0
13/03/2020
5.83
 29,040 5.82 5.83 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |