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)
03/05/2018
16.82
 27,050 16.79 16.96 16.79 0 0 0
02/05/2018
16.79
 42,750 16.90 16.90 16.68 25,040 21,100 0.1
27/04/2018
16.90
 8,910 17.07 17.07 16.90 0 2,310 -0.1
26/04/2018
17.07
 13,790 17.13 18.29 17.01 0 5,000 -0.2
24/04/2018
17.13
 8,850 17.13 17.18 17.07 0 0 0
23/04/2018
17.13
 13,590 17.18 17.18 17.13 0 6,000 -0.2
20/04/2018
17.18
 26,500 17.24 17.29 17.04 7,550 18,800 -0.3
19/04/2018
17.24
 14,190 17.79 17.79 17.18 500 5,640 -0.2
18/04/2018
17.79
 32,020 17.85 17.90 17.51 0 12,060 -0.4
17/04/2018
17.85
 23,250 18.07 18.07 17.85 0 15,300 -0.5
16/04/2018
18.07
 19,030 18.07 18.18 17.85 0 3,100 -0.1
13/04/2018
18.07
 15,140 18.24 18.24 17.90 0 2,030 -0.1
12/04/2018
18.24
 13,130 18.02 18.24 17.90 0 0 0
11/04/2018
18.02
 18,460 18.24 18.24 18.02 30 0 0.0
10/04/2018
18.24
 18,290 18.07 18.24 17.96 0 0 0
09/04/2018
18.07
 3,750 18.27 18.35 18.07 2,550 0 0.1
06/04/2018
18.27
 4,830 18.13 18.29 18.13 0 370 -0.0
05/04/2018
18.13
 3,960 18.35 18.35 18.02 100 0 0.0
04/04/2018
18.35
 11,640 18.07 18.35 18.13 8,890 5,970 0.1
03/04/2018
18.07
 10,300 18.07 18.13 18.07 2,180 0 0.1
02/04/2018
18.07
 24,720 18.04 18.07 17.90 1,200 12,710 -0.4
30/03/2018
18.04
 1,240 17.82 18.32 17.79 1,090 0 0.0
29/03/2018
17.82
 1,880 17.79 17.82 17.79 20 0 0.0
28/03/2018
17.79
 30,680 18.13 18.13 17.54 19,940 0 0.6
27/03/2018
18.13
 18,330 17.96 18.13 17.79 18,200 3,380 0.5
26/03/2018
17.96
 1,020 17.93 17.96 17.96 0 120 -0.0
23/03/2018
17.93
 20 18.13 18.13 17.93 0 0 0
22/03/2018
18.13
 16,700 18.35 18.35 17.90 10,200 14,000 -0.1
21/03/2018
18.35
 54,180 18.35 18.35 17.85 54,020 0 1.8
20/03/2018
18.35
 42,820 18.29 18.35 17.90 42,310 0 1.4
19/03/2018
18.29
 9,840 18.29 18.29 17.85 8,830 500 0.3
16/03/2018
18.29
 18,720 17.96 18.29 17.88 17,120 160 0.6
15/03/2018
17.96
 11,330 18.35 18.35 17.96 9,320 0 0.3
14/03/2018
18.35
 18,770 18.46 18.90 18.35 17,700 500 0.6
13/03/2018
18.46
 11,900 18.85 18.85 18.40 11,880 4,400 0.3
12/03/2018
18.85
 13,470 17.79 18.85 17.79 12,470 0 0.4
09/03/2018
17.79
 21,500 17.63 18.85 17.57 12,430 0 0.4
08/03/2018
17.63
 20,810 18.04 18.04 17.51 5,000 0 0.2
07/03/2018
18.04
 54,150 18.40 18.40 17.13 38,200 0 1.2
06/03/2018
18.40
 29,820 18.63 18.79 17.57 24,060 0 0.8
05/03/2018
18.63
 9,190 18.65 18.65 18.63 8,190 0 0.3
02/03/2018
18.65
 910 18.65 18.65 18.65 910 0 0.0
01/03/2018
18.65
 2,210 18.65 18.65 18.65 2,210 10 0.1
28/02/2018
18.65
 2,830 18.96 18.96 18.65 0 0 0
27/02/2018
18.96
 60 19.46 19.46 18.96 0 0 0
26/02/2018
19.46
 10 19.46 19.46 19.46 0 0 0
23/02/2018
19.46
 6,230 19.07 19.46 19.41 4,150 0 0.1
22/02/2018
19.07
 1,820 18.90 19.07 18.90 1,610 430 0.0
21/02/2018
18.90
 12,110 18.79 19.07 18.79 12,000 0 0.4
13/02/2018
18.79
 6,920 18.24 18.79 18.63 6,710 0 0.2
12/02/2018
18.24
 10 18.35 18.35 18.24 10 0 0.0
09/02/2018
18.35
 5,410 18.07 18.35 18.07 5,110 0 0.2
08/02/2018
18.07
 5,020 18.07 18.07 18.07 5,020 0 0.2
07/02/2018
18.07
 25,500 18.07 18.63 18.07 24,960 0 0.8
06/02/2018
18.07
 5,260 18.35 18.35 17.24 4,040 0 0.1
05/02/2018
18.35
 48,470 18.35 18.38 18.24 45,750 10,000 1.2
02/02/2018
18.35
 10,950 18.35 18.35 18.35 10,850 0 0.4
01/02/2018
18.35
 4,340 18.46 19.35 18.35 3,190 270 0.1
31/01/2018
18.46
 26,010 18.40 18.63 18.40 22,160 500 0.7
30/01/2018
18.40
 9,300 18.35 18.40 18.35 9,240 0 0.3
29/01/2018
18.35
 6,950 18.35 18.35 18.27 3,830 0 0.1
26/01/2018
18.35
 21,470 18.24 19.16 18.24 19,950 3,200 0.6
25/01/2018
18.24
 28,080 18.90 19.18 18.24 27,850 6,700 0.7
22/01/2018
18.90
 45,780 19.63 19.63 18.27 2,920 0 0.1
19/01/2018
19.63
 2,800 19.74 19.74 18.90 560 0 0.0
18/01/2018
19.74
 3,110 19.57 19.74 19.57 3,110 0 0.1
17/01/2018
19.57
 77,390 19.63 19.68 19.57 69,100 20,000 1.7
16/01/2018
19.63
 61,150 19.74 19.74 19.52 52,270 0 1.8
15/01/2018
19.74
 126,710 19.57 19.74 19.46 113,720 0 4.0
12/01/2018
19.57
 96,650 19.68 19.68 19.57 96,300 0 3.4
11/01/2018
19.68
 84,040 19.46 19.68 19.46 64,300 0 2.3
10/01/2018
19.46
 86,060 18.96 19.46 18.96 47,470 0 1.7
09/01/2018
18.96
 50,580 18.96 19.07 18.90 32,220 310 1.1
08/01/2018
18.96
 50,830 19.52 19.74 18.90 32,900 0 1.2
05/01/2018
19.52
 37,810 19.52 19.52 19.29 32,200 0 1.1
04/01/2018
19.52
 32,920 19.60 19.63 19.41 27,380 0 1.0
03/01/2018
19.60
 33,910 19.60 19.71 19.46 27,050 0 1.0
02/01/2018
19.60
 19,900 19.74 19.74 19.60 19,170 0 0.7
29/12/2017
19.74
 3,160 19.63 19.96 19.63 950 0 0.0
28/12/2017
19.63
 5,980 19.63 19.63 19.60 5,340 0 0.2
27/12/2017
19.63
 3,520 19.96 19.96 19.63 700 300 0.0
26/12/2017
19.96
 2,430 19.96 20.02 19.60 1,770 0 0.1
25/12/2017
19.96
 5,000 20.02 20.02 19.96 0 0 0
22/12/2017
20.02
 1,910 20.02 20.02 19.52 0 0 0
21/12/2017
20.02
 15,130 20.02 20.18 20.02 12,990 0 0.5
20/12/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
20/12/2017
20.02
 25,730 20.02 20.41 20.02 8,490 1,500 0.3
19/12/2017
20.02
 14,620 20.02 20.06 20.02 11,020 500 0.5
18/12/2017
20.02
 6,830 20.06 20.14 20.02 2,430 1,150 0.1
15/12/2017
20.06
 9,810 20.02 20.10 20.02 7,110 1,950 0.2
14/12/2017
20.02
 2,170 19.39 20.02 19.93 0 0 0
13/12/2017
19.39
 25,820 19.98 20.10 19.39 18,250 0 0.8
12/12/2017
19.98
 18,490 20.06 20.14 19.81 0 0 0
11/12/2017
20.06
 10,060 20.23 20.23 20.02 0 210 -0.0
08/12/2017
20.23
 32,570 19.93 20.23 19.81 230 0 0.0
07/12/2017
19.93
 10,470 19.93 19.93 19.89 120 0 0.0
06/12/2017
19.93
 12,850 19.98 20.02 19.81 2,050 0 0.1
05/12/2017
19.98
 21,170 19.81 19.98 19.60 11,200 0 0.5
04/12/2017
19.81
 14,750 19.73 19.81 19.60 300 0 0.0
01/12/2017
19.73
 20,810 20.06 20.06 19.60 9,500 2,030 0.4
30/11/2017
20.06
 65,750 19.60 20.06 19.43 54,800 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |