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
(2025-11-04) 		-0.10 -1.23% 75,100 -2,000 -0.0
7.80
8.30
7.98
2 tháng
(2025-10-06) 		-0.15 -1.83% 107,200 -3,700 -0.0
7.78
8.50
7.98
3 tháng
(2025-09-05) 		-0.60 -6.94% 182,100 -12,900 -0.1
7.78
8.65
7.98
6 tháng
(2025-06-09) 		-0.94 -10.46% 479,300 -10,500 -0.1
7.78
9.17
7.98
12 tháng
(2024-12-09) 		-1.89 -19.01% 747,500 -12,507 -0.1
7.78
10.50
7.98
24 tháng
(2023-12-15) 		-1.67 -17.16% 1,871,900 -14,395 -0.2
7.78
10.99
7.98
36 tháng
(2022-12-20) 		-2.41 -23.03% 5,939,800 -47,495 -0.5
7.78
10.99
7.98
60 tháng
(2020-12-30) 		-1.57 -16.34% 46,722,210 -70,601 0.1
7.78
16.05
7.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
7.45
 5,460 6.99 7.45 7.13 0 0 0
18/02/2019
6.99
 13,480 6.72 6.99 6.72 0 0 0
15/02/2019
6.72
 6,550 6.37 6.72 6.17 0 6,200 -0.1
14/02/2019
6.37
 3,220 6.67 6.67 6.37 0 400 -0.0
13/02/2019
6.67
 13,940 6.72 6.72 6.67 0 11,940 -0.1
12/02/2019
6.72
 5,280 7.16 7.16 6.67 100 3,170 -0.0
11/02/2019
7.16
 11,020 7.02 7.16 6.55 0 30 -0.0
01/02/2019
7.02
 1,580 7.02 7.31 7.02 0 1,560 -0.0
31/01/2019
7.02
 12,770 7.54 7.54 7.02 100 0 0.0
30/01/2019
7.54
 5,090 7.54 7.89 7.54 0 0 0
29/01/2019
7.54
 250 7.78 7.78 7.48 0 0 0
28/01/2019
7.78
 850 7.89 7.89 7.78 0 0 0
25/01/2019
7.89
 3,000 7.69 7.89 7.43 2,950 0 0.0
24/01/2019
7.69
 80 7.37 7.69 7.37 60 0 0.0
23/01/2019
7.37
 2,450 7.60 7.60 7.37 0 0 0
22/01/2019
7.60
 6,150 7.72 7.89 7.60 0 0 0
21/01/2019
7.72
 670 7.92 7.92 7.72 0 0 0
18/01/2019
7.92
 13,160 7.63 7.92 7.37 3,050 0 0.0
17/01/2019
7.63
 380 7.34 7.75 7.34 0 240 -0.0
16/01/2019
7.34
 3,350 7.54 7.57 7.31 0 0 0
15/01/2019
7.54
 1,090 7.54 7.75 7.54 0 0 0
14/01/2019
7.54
 4,790 7.83 7.83 7.54 0 0 0
11/01/2019
7.83
 110 7.48 7.86 7.83 0 0 0
10/01/2019
7.48
 3,050 7.83 7.89 7.37 0 0 0
09/01/2019
7.83
 10 7.48 7.83 7.83 0 0 0
08/01/2019
7.48
 37,220 8.01 8.01 7.45 0 0 0
07/01/2019
8.01
 12,220 8.07 8.13 7.51 0 0 0
04/01/2019
8.07
 5,960 8.36 8.36 7.89 100 0 0.0
03/01/2019
8.36
 6,910 8.42 8.48 8.10 0 0 0
02/01/2019
8.42
 2,100 8.77 8.77 8.42 0 0 0
28/12/2018
8.77
 9,360 9.03 9.03 8.48 100 0 0.0
27/12/2018
9.03
 10 8.59 9.03 9.03 0 0 0
26/12/2018
8.59
 530 8.59 8.62 8.59 0 0 0
25/12/2018
8.59
 4,930 8.65 8.65 8.54 2,700 0 0.0
24/12/2018
8.65
 800 8.42 8.65 8.62 0 0 0
21/12/2018
8.42
 1,690 8.62 8.62 8.36 630 660 -0.0
20/12/2018
8.62
 1,300 8.54 8.62 8.54 0 0 0
19/12/2018
8.54
 4,110 8.71 8.89 8.54 500 0 0.0
18/12/2018
8.71
 1,140 8.71 8.71 8.71 0 0 0
17/12/2018
8.71
 1,690 8.54 8.83 8.54 0 0 0
14/12/2018
8.54
 2,070 8.54 8.77 8.54 0 0 0
13/12/2018
8.54
 250 8.74 8.74 8.54 0 0 0
12/12/2018
8.74
 620 8.48 8.77 8.74 610 0 0.0
11/12/2018
8.48
 3,530 8.54 8.54 8.48 0 2,530 -0.0
10/12/2018
8.54
 14,890 8.54 8.54 8.42 4,000 14,740 -0.2
07/12/2018
8.54
 28,320 8.59 9.03 8.54 4,500 20,440 -0.2
06/12/2018
8.59
 136,210 8.59 8.77 8.59 81,000 136,140 -0.8
05/12/2018
8.59
 37,460 8.68 8.68 8.59 19,000 30,160 -0.2
04/12/2018
8.68
 4,620 8.95 8.95 8.68 0 2,730 -0.0
03/12/2018
8.95
 5,430 8.95 9.27 8.77 0 5,430 -0.1
30/11/2018
8.95
 4,310 8.65 9.24 8.68 0 2,900 -0.0
29/11/2018
8.65
 12,170 8.95 9.06 8.48 0 11,470 -0.2
28/11/2018
8.95
 2,120 8.95 8.95 8.95 0 2,100 -0.0
27/11/2018
8.95
 14,730 9.03 9.03 8.95 0 12,230 -0.2
26/11/2018
9.03
 18,850 9.03 9.03 9.03 0 0 0
23/11/2018
9.03
 32,360 9.03 9.33 8.77 300 28,100 -0.4
22/11/2018
9.03
 69,000 8.51 9.09 8.71 0 66,200 -1.0
21/11/2018
8.51
 130 8.48 8.51 8.48 0 20 -0.0
20/11/2018
8.48
 350 8.48 8.48 8.30 0 0 0
19/11/2018
8.48
 47,690 8.51 8.51 8.48 0 47,450 -0.7
16/11/2018
8.51
 570 8.59 8.59 8.24 0 0 0
15/11/2018
8.59
 4,670 8.65 8.65 8.59 0 4,650 -0.1
14/11/2018
8.65
 60,690 9.27 9.27 8.62 40 43,730 -0.6
13/11/2018
9.27
 14,580 9.94 9.94 9.27 0 3,000 -0.0
12/11/2018
9.94
 1,350 9.91 9.94 9.91 0 1,000 -0.0
09/11/2018
9.91
 830 9.79 9.94 9.76 0 10 -0.0
08/11/2018
9.79
 17,770 10.52 10.52 9.79 3,000 13,330 -0.2
07/11/2018
10.52
 3,320 11.31 11.31 10.52 0 0 0
06/11/2018
11.31
 380 11.31 11.31 11.28 0 0 0
05/11/2018
11.31
 3,700 12.16 12.16 11.31 0 0 0
02/11/2018
12.16
 3,340 13.07 13.07 12.16 0 510 -0.0
01/11/2018
13.07
 3,400 14.03 14.03 13.07 0 0 0
31/10/2018
14.03
 0 14.03 14.03 14.03 0 0 0
30/10/2018
14.03
 10 14.50 14.50 14.03 0 0 0
29/10/2018
14.50
 0 14.50 14.50 14.50 0 0 0
26/10/2018
14.50
 0 14.50 14.50 14.50 0 0 0
25/10/2018
14.50
 30 14.62 14.62 14.32 0 0 0
24/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
23/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
22/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
19/10/2018
14.62
 990 14.03 14.62 13.16 0 470 -0.0
18/10/2018
14.03
 10 14.03 14.03 14.03 0 10 -0.0
17/10/2018
14.03
 20 14.27 14.27 14.03 0 20 -0.0
16/10/2018
14.27
 500 14.30 14.30 14.27 500 500 0
15/10/2018
14.30
 0 14.30 14.30 14.30 0 0 0
12/10/2018
14.30
 100 14.30 14.30 14.30 0 0 0
11/10/2018
14.30
 100 14.32 14.32 13.36 0 0 0
10/10/2018
14.32
 40 14.62 14.62 14.32 0 0 0
09/10/2018
14.62
 30 14.62 14.91 14.62 0 0 0
08/10/2018
14.62
 10 14.32 14.62 14.62 0 0 0
05/10/2018
14.32
 4,110 14.03 14.62 14.32 0 0 0
04/10/2018
14.03
 11,510 14.91 15.20 14.03 1,150 0 0.0
03/10/2018
14.91
 0 14.91 14.91 14.91 0 0 0
02/10/2018
14.91
 720 14.62 14.91 14.91 720 0 0.0
01/10/2018
14.62
 16,470 14.62 14.73 13.74 4,500 10,030 -0.1
28/09/2018
14.62
 0 14.62 14.62 14.62 0 0 0
27/09/2018
14.62
 0 14.62 14.62 14.62 0 0 0
26/09/2018
14.62
 2,000 14.62 14.62 14.62 1,990 1,830 0.0
25/09/2018
14.62
 1,340 14.32 15.32 14.03 0 0 0
24/09/2018
14.32
 210 15.32 15.32 14.32 0 210 -0.0

Chính sách bảo mật | Điều khoản sử dụng |