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) 		-0.65 -7.88% 81,700 -600 -0.0
7.60
8.25
7.88
2 tháng
(2026-01-16) 		-0.40 -5% 110,500 -600 -0.0
7.60
8.30
7.88
3 tháng
(2025-12-17) 		-0.21 -2.68% 141,200 -600 -0.0
7.50
8.30
7.88
6 tháng
(2025-09-18) 		-0.21 -2.68% 280,800 -8,000 -0.1
7.41
8.30
7.88
12 tháng
(2025-03-24) 		-1.10 -12.69% 716,600 -10,607 -0.1
7.41
8.76
7.88
24 tháng
(2024-03-27) 		-2.72 -26.39% 1,485,800 -14,095 -0.1
7.41
10.46
7.88
36 tháng
(2023-04-03) 		-1.43 -15.85% 5,153,200 -48,295 -0.6
7.41
10.46
7.88
60 tháng
(2021-04-12) 		-5.35 -41.32% 38,522,500 -114,401 -0.5
7.41
15.29
7.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
6.29
 0 6.29 6.29 6.29 0 0 0
08/01/2020
6.29
 30 6.29 6.29 6.29 0 0 0
07/01/2020
6.29
 600 6.75 6.75 6.29 0 0 0
06/01/2020
6.75
 5,320 6.59 6.75 6.75 0 800 -0.0
03/01/2020
6.59
 10,490 6.17 6.59 6.38 0 0 0
02/01/2020
6.17
 13,400 6.17 6.17 5.74 0 0 0
31/12/2019
6.17
 27,200 6.17 6.17 6.17 0 10,050 -0.1
30/12/2019
6.17
 19,820 6.17 6.17 5.74 0 2,000 -0.0
27/12/2019
6.17
 23,660 5.83 6.17 5.52 6,350 15,100 -0.1
26/12/2019
5.83
 68,890 6.17 6.26 5.83 0 18,200 -0.2
25/12/2019
6.17
 160 6.63 6.63 6.17 0 0 0
24/12/2019
6.63
 1,210 6.81 6.81 6.44 0 910 -0.0
23/12/2019
6.81
 25,570 6.75 6.87 6.44 0 5,000 -0.1
20/12/2019
6.75
 1,850 6.87 6.99 6.41 0 0 0
19/12/2019
6.87
 64,360 6.44 6.87 6.01 0 40,000 -0.4
18/12/2019
6.44
 24,010 6.26 6.44 5.83 0 0 0
17/12/2019
6.26
 12,130 6.44 6.44 5.99 5,480 0 0.1
16/12/2019
6.44
 38,870 6.07 6.44 5.65 0 13,680 -0.1
13/12/2019
6.07
 28,070 5.89 6.07 5.48 0 19,340 -0.2
12/12/2019
5.89
 6,390 5.55 5.89 5.58 0 0 0
11/12/2019
5.55
 20,650 5.21 5.55 4.91 0 2,560 -0.0
10/12/2019
5.21
 1,290 4.91 5.21 4.79 0 0 0
09/12/2019
4.91
 850 4.91 4.91 4.72 0 0 0
06/12/2019
4.91
 350 4.72 4.91 4.91 0 0 0
05/12/2019
4.72
 2,580 4.72 4.72 4.72 0 2,560 -0.0
04/12/2019
4.72
 7,500 4.90 4.90 4.60 0 2,800 -0.0
03/12/2019
4.90
 120 4.60 4.91 4.90 0 0 0
02/12/2019
4.60
 14,800 4.42 4.60 4.29 0 0 0
29/11/2019
4.42
 10,660 4.29 4.42 4.29 0 0 0
28/11/2019
4.29
 7,760 4.29 4.29 4.28 0 0 0
27/11/2019
4.29
 25,480 4.17 4.29 4.23 0 0 0
26/11/2019
4.17
 10,230 4.23 4.23 3.93 0 0 0
25/11/2019
4.23
 1,040 4.23 4.29 3.99 0 0 0
22/11/2019
4.23
 10 4.17 4.23 4.23 0 0 0
21/11/2019
4.17
 10,130 3.99 4.17 3.72 0 0 0
20/11/2019
3.99
 2,870 4.29 4.29 3.99 0 0 0
19/11/2019
4.29
 3,020 4.29 4.29 4.00 0 0 0
18/11/2019
4.29
 2,210 4.29 4.29 3.99 0 0 0
15/11/2019
4.29
 1,440 4.11 4.29 3.84 0 1,390 -0.0
14/11/2019
4.11
 1,500 4.13 4.14 4.11 0 0 0
13/11/2019
4.13
 120 4.15 4.15 3.93 0 0 0
12/11/2019
4.15
 1,330 3.88 4.15 3.88 0 0 0
11/11/2019
3.88
 4,280 3.88 3.88 3.86 0 0 0
08/11/2019
3.88
 10,680 4.17 4.17 3.88 100 4,410 -0.0
07/11/2019
4.17
 130 4.23 4.23 4.17 0 0 0
06/11/2019
4.23
 1,500 4.11 4.29 4.17 0 0 0
05/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
04/11/2019
4.11
 110 4.11 4.29 4.11 0 0 0
01/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
31/10/2019
4.11
 5,100 4.29 4.29 3.99 0 0 0
30/10/2019
4.29
 210 4.29 4.43 4.29 0 0 0
29/10/2019
4.29
 90 4.17 4.46 4.29 0 0 0
28/10/2019
4.17
 23,280 3.99 4.17 3.80 0 15,150 -0.1
25/10/2019
3.99
 4,630 4.29 4.29 3.99 0 3,310 -0.0
24/10/2019
4.29
 40 4.17 4.29 4.29 0 0 0
23/10/2019
4.17
 50 3.93 4.20 3.93 0 0 0
22/10/2019
3.93
 1,440 4.05 4.29 3.93 0 0 0
21/10/2019
4.05
 1,440 4.34 4.34 4.04 0 0 0
18/10/2019
4.34
 20 4.29 4.34 4.31 0 0 0
17/10/2019
4.29
 240 4.29 4.36 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |