CTCP Siam Brothers Việt Nam (sbv)

6.28
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
(2026-08-17) 		-0.09 -1.41% 15,000 -200 0
6.08
6.37
6.28
2 tháng
(2026-07-16) 		-0.32 -4.85% 44,100 -1,600 0
5.87
6.60
6.28
3 tháng
(2026-06-16) 		-0.15 -2.33% 104,700 -1,600 0
5.87
6.60
6.28
6 tháng
(2026-03-18) 		-1.22 -16.27% 325,600 -71,600 -0.2
5.87
7.80
6.28
12 tháng
(2025-09-19) 		-1.52 -19.49% 605,800 -77,600 -0.3
5.87
8.30
6.28
24 tháng
(2024-09-24) 		-3.67 -36.90% 1,342,100 -84,007 -0.3
5.87
10.14
6.28
36 tháng
(2023-10-02) 		-2.91 -31.66% 2,906,600 -91,595 -0.4
5.87
10.46
6.28
60 tháng
(2021-10-11) 		-6.36 -50.33% 23,766,100 -162,201 -0.5
5.87
15.29
6.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |