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)
21/09/2018
15.32
 3,660 14.32 15.32 14.32 1,400 0 0.0
20/09/2018
14.32
 10 13.39 14.32 14.32 0 0 0
19/09/2018
13.39
 1,170 13.45 13.45 13.33 0 0 0
18/09/2018
13.45
 310 12.92 13.68 13.45 0 0 0
17/09/2018
12.92
 140 12.89 13.77 12.92 0 0 0
14/09/2018
12.89
 1,090 13.86 14.03 12.89 0 70 -0.0
13/09/2018
13.86
 0 13.86 13.86 13.86 0 0 0
12/09/2018
13.86
 300 14.03 14.03 13.86 0 0 0
11/09/2018
14.03
 320 14.56 14.56 14.03 0 0 0
10/09/2018
14.56
 10 14.03 14.56 14.56 0 0 0
07/09/2018
14.03
 320 14.03 14.03 14.03 0 0 0
06/09/2018
14.03
 180 14.32 14.32 14.03 0 0 0
05/09/2018
14.32
 130 14.41 14.41 14.32 0 0 0
04/09/2018
14.41
 420 14.53 14.62 14.41 10 0 0.0
31/08/2018
14.53
 30 14.38 15.38 14.53 0 0 0
30/08/2018
14.38
 60 14.79 14.79 14.32 20 0 0.0
29/08/2018
14.79
 80 15.20 15.20 14.35 0 0 0
28/08/2018
15.20
 80 15.20 15.20 15.20 60 0 0.0
27/08/2018
15.20
 40 14.62 15.20 14.62 0 10 -0.0
24/08/2018
14.62
 8,170 15.58 15.58 14.62 300 1,530 -0.0
23/08/2018
15.58
 20 14.68 15.58 14.32 0 0 0
22/08/2018
14.68
 30 15.58 15.79 14.68 0 0 0
21/08/2018
15.58
 350 16.02 16.02 14.91 0 0 0
20/08/2018
16.02
 30 16.02 16.02 16.02 0 0 0
17/08/2018
16.02
 0 16.02 16.02 16.02 0 0 0
16/08/2018
16.02
 1,170 16.37 16.37 15.23 0 0 0
15/08/2018
16.37
 10 16.08 16.37 16.37 0 0 0
14/08/2018
16.08
 1,060 16.14 16.14 15.03 0 0 0
13/08/2018
16.14
 0 16.14 16.14 16.14 0 0 0
10/08/2018
16.14
 10 16.20 16.20 16.14 0 0 0
09/08/2018
16.20
 170 16.25 16.61 15.14 0 0 0
08/08/2018
16.25
 50 16.37 16.37 16.25 0 0 0
07/08/2018
16.37
 10 16.08 16.37 16.37 0 10 -0.0
06/08/2018
16.08
 0 16.08 16.08 16.08 0 0 0
03/08/2018
16.08
 560 16.02 16.08 14.91 0 0 0
02/08/2018
16.02
 0 16.02 16.02 16.02 0 0 0
01/08/2018
16.02
 0 16.02 16.02 16.02 0 0 0
31/07/2018
16.02
 1,600 16.02 16.02 16.02 0 0 0
30/07/2018
16.02
 600 15.96 16.02 15.49 0 0 0
27/07/2018
15.96
 10 15.90 15.96 15.96 0 0 0
26/07/2018
15.90
 50 15.44 15.90 15.90 0 0 0
25/07/2018
15.44
 500 15.85 15.85 15.44 0 0 0
24/07/2018
15.85
 200 15.90 15.90 15.85 0 0 0
23/07/2018
15.90
 60 15.93 15.93 15.90 0 0 0
20/07/2018
15.93
 0 15.93 15.93 15.93 0 0 0
19/07/2018
15.93
 870 15.96 15.96 15.90 780 0 0.0
18/07/2018
15.96
 230 15.79 15.96 15.20 0 0 0
17/07/2018
15.79
 10 15.17 15.79 15.79 0 0 0
16/07/2018
15.17
 50 16.05 16.05 15.17 0 0 0
13/07/2018
16.05
 250 16.08 16.08 16.05 0 0 0
12/07/2018
16.08
 0 16.08 16.08 16.08 0 0 0
11/07/2018
16.08
 970 16.14 16.14 15.03 0 0 0
10/07/2018
16.14
 1,050 16.37 16.37 16.14 0 360 -0.0
09/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
06/07/2018
16.37
 10 16.37 16.37 16.37 0 10 -0.0
05/07/2018
16.37
 320 16.61 16.78 16.37 0 0 0
04/07/2018
16.61
 400 16.78 16.78 16.61 0 0 0
03/07/2018
16.78
 14,100 16.78 16.90 16.49 0 0 0
02/07/2018
16.78
 7,550 16.90 16.96 16.78 100 700 -0.0
29/06/2018
16.90
 11,700 16.90 16.96 16.84 0 0 0
28/06/2018
16.90
 12,060 16.90 16.96 16.87 0 0 0
27/06/2018
16.90
 17,590 16.84 16.90 16.90 0 0 0
26/06/2018
16.84
 2,100 16.96 16.96 16.84 0 0 0
25/06/2018
16.96
 1,280 16.96 16.96 16.96 0 0 0
22/06/2018
16.96
 2,100 17.07 17.07 16.96 0 0 0
21/06/2018
17.07
 350 17.07 17.19 17.07 0 0 0
20/06/2018
17.07
 4,350 17.13 17.19 17.07 434,000 434,000 0
19/06/2018
17.13
 5,810 17.48 17.48 17.13 0 600 -0.0
18/06/2018
17.48
 2,300 17.66 17.66 17.48 0 0 0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
15/06/2018
17.66
 8,900 17.01 17.83 17.60 0 0 0
14/06/2018
17.01
 1,500 16.96 17.07 16.96 230 0 0.0
13/06/2018
16.96
 3,270 17.13 17.13 16.96 0 1,300 -0.0
12/06/2018
17.13
 27,410 17.13 17.18 17.10 0 0 0
11/06/2018
17.13
 29,190 16.71 17.13 16.74 0 3,300 -0.1
08/06/2018
16.71
 27,760 16.82 16.85 16.71 0 970 -0.0
07/06/2018
16.82
 34,250 16.93 16.93 16.79 0 0 0
06/06/2018
16.93
 26,210 16.93 16.93 16.63 190 0 0.0
05/06/2018
16.93
 770 16.68 16.96 16.93 0 0 0
04/06/2018
16.68
 1,030 16.96 16.96 16.68 0 0 0
01/06/2018
16.96
 1,710 16.60 16.96 16.63 0 0 0
31/05/2018
16.60
 0 16.60 16.60 16.60 0 0 0
30/05/2018
16.60
 28,020 16.63 16.65 16.24 0 0 0
29/05/2018
16.63
 28,230 16.57 16.68 16.49 0 0 0
28/05/2018
16.57
 29,060 16.68 16.68 16.35 0 0 0
25/05/2018
16.68
 23,570 16.68 16.74 16.57 0 0 0
24/05/2018
16.68
 26,860 16.65 16.79 16.68 0 0 0
23/05/2018
16.65
 27,250 16.74 16.79 16.18 0 0 0
22/05/2018
16.74
 28,670 16.79 16.85 16.68 0 0 0
21/05/2018
16.79
 28,610 16.63 16.85 16.46 500 1,400 -0.0
18/05/2018
16.63
 28,910 16.63 16.68 16.24 0 0 0
17/05/2018
16.63
 24,170 16.68 16.68 16.57 0 0 0
16/05/2018
16.68
 28,170 16.74 16.79 16.65 0 0 0
15/05/2018
16.74
 28,870 16.46 16.85 16.68 0 0 0
14/05/2018
16.46
 30,230 16.71 16.71 16.46 850 0 0.0
11/05/2018
16.71
 23,100 16.71 16.74 16.65 0 0 0
10/05/2018
16.71
 20,220 16.74 16.79 16.71 0 0 0
09/05/2018
16.74
 30,220 16.76 16.79 16.68 0 0 0
08/05/2018
16.76
 20,290 16.43 17.35 16.18 5,680 6,550 -0.0
07/05/2018
16.43
 30,170 16.82 16.82 16.43 7,850 10,040 -0.1
04/05/2018
16.82
 9,040 16.82 16.96 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |