CTCP Siam Brothers Việt Nam (sbv)

6.45
0
(0%)
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
(2026-05-13) 		-0.40 -5.84% 49,500 0 0
6.30
6.89
6.45
2 tháng
(2026-04-13) 		-0.34 -5.01% 96,800 -600 0
6.30
7
6.45
3 tháng
(2026-03-16) 		-1.15 -15.13% 220,800 -70,000 -0.2
6.30
7.88
6.45
6 tháng
(2025-12-15) 		-1.65 -20.32% 361,800 -70,600 -0.2
6.30
8.30
6.45
12 tháng
(2025-06-17) 		-1.97 -23.39% 845,300 -80,700 -0.3
6.30
8.73
6.45
24 tháng
(2024-06-24) 		-3.41 -34.58% 1,439,400 -82,407 -0.3
6.30
10.42
6.45
36 tháng
(2023-06-28) 		-2.58 -28.58% 4,353,100 -104,595 -0.6
6.30
10.46
6.45
60 tháng
(2021-07-08) 		-4.49 -41.06% 30,936,500 -190,901 -0.8
6.30
15.29
6.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
5.82
 44,510 5.86 6.01 5.64 0 0 0
11/03/2020
5.86
 15,140 6.29 6.32 5.86 0 0 0
10/03/2020
6.29
 16,570 6.32 6.32 5.98 0 0 0
09/03/2020
6.32
 6,940 6.32 6.32 6.26 580 1,000 -0.0
06/03/2020
6.32
 14,040 6.32 6.32 6.26 0 0 0
05/03/2020
6.32
 24,910 6.32 6.32 6.13 0 0 0
04/03/2020
6.32
 24,660 6.26 6.32 6.07 0 140 -0.0
03/03/2020
6.26
 15,250 6.26 6.32 6.26 0 0 0
02/03/2020
6.26
 13,810 5.92 6.26 5.91 0 0 0
28/02/2020
5.92
 4,770 5.92 5.95 5.67 0 0 0
27/02/2020
5.92
 22,150 5.89 5.92 5.52 0 0 0
26/02/2020
5.89
 14,270 6.20 6.23 5.89 0 0 0
25/02/2020
6.20
 13,610 6.29 6.29 6.07 0 0 0
24/02/2020
6.29
 10,510 6.26 6.32 6.26 0 0 0
21/02/2020
6.26
 5,620 6.20 6.26 5.89 0 0 0
20/02/2020
6.20
 16,330 6.10 6.20 6.07 0 0 0
19/02/2020
6.10
 21,480 6.07 6.10 6.01 0 0 0
18/02/2020
6.07
 5,480 6.07 6.07 6.04 0 0 0
17/02/2020
6.07
 4,350 6.04 6.07 6.01 0 0 0
14/02/2020
6.04
 7,390 5.95 6.04 5.94 0 0 0
13/02/2020
5.95
 8,770 5.83 5.95 5.83 0 0 0
12/02/2020
5.83
 14,290 5.77 5.83 5.77 330 0 0.0
11/02/2020
5.77
 1,450 6.17 6.17 5.77 0 0 0
10/02/2020
6.17
 13,090 6.13 6.17 6.13 0 0 0
07/02/2020
6.13
 4,360 6.17 6.17 6.13 0 0 0
06/02/2020
6.17
 110 6.20 6.20 5.95 0 0 0
05/02/2020
6.20
 4,930 6.50 6.50 6.20 0 0 0
04/02/2020
6.50
 10,020 6.50 6.50 6.32 0 0 0
03/02/2020
6.50
 6,700 6.53 6.53 6.10 0 0 0
31/01/2020
6.53
 4,880 6.53 6.53 6.13 0 0 0
30/01/2020
6.53
 90 6.53 6.53 6.53 50 0 0.0
22/01/2020
6.53
 16,110 6.53 6.53 6.53 0 10,000 -0.1
21/01/2020
6.53
 25,360 6.53 6.53 6.29 0 20,300 -0.2
20/01/2020
6.53
 44,170 6.56 6.56 6.53 0 10,000 -0.1
17/01/2020
6.56
 20,660 6.53 6.56 6.53 0 0 0
16/01/2020
6.53
 18,490 6.47 6.53 6.47 0 0 0
15/01/2020
6.47
 9,150 6.47 6.50 6.35 0 1,000 -0.0
14/01/2020
6.47
 21,160 6.44 6.50 6.38 0 4,680 -0.0
13/01/2020
6.44
 11,390 6.32 6.50 6.41 0 3,090 -0.0
10/01/2020
6.32
 8,830 6.29 6.66 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |