CTCP Siam Brothers Việt Nam (sbv)

6.90
-0.09
(-1.29%)
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
(2026-03-30) 		-0.20 -2.78% 56,800 0 0
6.56
7.50
6.90
2 tháng
(2026-03-02) 		-0.91 -11.52% 226,400 -70,100 -0.2
6.56
8
6.90
3 tháng
(2026-01-29) 		-1.21 -14.76% 260,500 -70,100 -0.2
6.56
8.30
6.90
6 tháng
(2025-10-31) 		-0.80 -10.28% 389,100 -72,500 -0.2
6.56
8.30
6.90
12 tháng
(2025-05-05) 		-0.79 -10.17% 822,600 -80,200 -0.3
6.56
8.76
6.90
24 tháng
(2024-05-09) 		-2.64 -27.39% 1,537,800 -83,195 -0.4
6.56
10.42
6.90
36 tháng
(2023-05-15) 		-2.17 -23.72% 4,885,400 -109,195 -0.6
6.56
10.46
6.90
60 tháng
(2021-05-25) 		-3.61 -34.08% 33,685,300 -200,901 -1.0
6.56
15.29
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
12.81
 310 12.31 13.03 12.81 0 0 0
17/09/2018
12.31
 140 12.28 13.11 12.31 0 0 0
14/09/2018
12.28
 1,090 13.20 13.36 12.28 0 70 -0.0
13/09/2018
13.20
 0 13.20 13.20 13.20 0 0 0
12/09/2018
13.20
 300 13.36 13.36 13.20 0 0 0
11/09/2018
13.36
 320 13.87 13.87 13.36 0 0 0
10/09/2018
13.87
 10 13.36 13.87 13.87 0 0 0
07/09/2018
13.36
 320 13.36 13.36 13.36 0 0 0
06/09/2018
13.36
 180 13.64 13.64 13.36 0 0 0
05/09/2018
13.64
 130 13.73 13.73 13.64 0 0 0
04/09/2018
13.73
 420 13.84 13.92 13.73 10 0 0.0
31/08/2018
13.84
 30 13.70 14.65 13.84 0 0 0
30/08/2018
13.70
 60 14.09 14.09 13.64 20 0 0.0
29/08/2018
14.09
 80 14.48 14.48 13.67 0 0 0
28/08/2018
14.48
 80 14.48 14.48 14.48 60 0 0.0
27/08/2018
14.48
 40 13.92 14.48 13.92 0 10 -0.0
24/08/2018
13.92
 8,170 14.84 14.84 13.92 300 1,530 -0.0
23/08/2018
14.84
 20 13.98 14.84 13.64 0 0 0
22/08/2018
13.98
 30 14.84 15.03 13.98 0 0 0
21/08/2018
14.84
 350 15.26 15.26 14.20 0 0 0
20/08/2018
15.26
 30 15.26 15.26 15.26 0 0 0
17/08/2018
15.26
 0 15.26 15.26 15.26 0 0 0
16/08/2018
15.26
 1,170 15.59 15.59 14.51 0 0 0
15/08/2018
15.59
 10 15.31 15.59 15.59 0 0 0
14/08/2018
15.31
 1,060 15.37 15.37 14.31 0 0 0
13/08/2018
15.37
 0 15.37 15.37 15.37 0 0 0
10/08/2018
15.37
 10 15.42 15.42 15.37 0 0 0
09/08/2018
15.42
 170 15.48 15.81 14.42 0 0 0
08/08/2018
15.48
 50 15.59 15.59 15.48 0 0 0
07/08/2018
15.59
 10 15.31 15.59 15.59 0 10 -0.0
06/08/2018
15.31
 0 15.31 15.31 15.31 0 0 0
03/08/2018
15.31
 560 15.26 15.31 14.20 0 0 0
02/08/2018
15.26
 0 15.26 15.26 15.26 0 0 0
01/08/2018
15.26
 0 15.26 15.26 15.26 0 0 0
31/07/2018
15.26
 1,600 15.26 15.26 15.26 0 0 0
30/07/2018
15.26
 600 15.20 15.26 14.76 0 0 0
27/07/2018
15.20
 10 15.15 15.20 15.20 0 0 0
26/07/2018
15.15
 50 14.70 15.15 15.15 0 0 0
25/07/2018
14.70
 500 15.09 15.09 14.70 0 0 0
24/07/2018
15.09
 200 15.15 15.15 15.09 0 0 0
23/07/2018
15.15
 60 15.17 15.17 15.15 0 0 0
20/07/2018
15.17
 0 15.17 15.17 15.17 0 0 0
19/07/2018
15.17
 870 15.20 15.20 15.15 780 0 0.0
18/07/2018
15.20
 230 15.03 15.20 14.48 0 0 0
17/07/2018
15.03
 10 14.45 15.03 15.03 0 0 0
16/07/2018
14.45
 50 15.29 15.29 14.45 0 0 0
13/07/2018
15.29
 250 15.31 15.31 15.29 0 0 0
12/07/2018
15.31
 0 15.31 15.31 15.31 0 0 0
11/07/2018
15.31
 970 15.37 15.37 14.31 0 0 0
10/07/2018
15.37
 1,050 15.59 15.59 15.37 0 360 -0.0
09/07/2018
15.59
 0 15.59 15.59 15.59 0 0 0
06/07/2018
15.59
 10 15.59 15.59 15.59 0 10 -0.0
05/07/2018
15.59
 320 15.81 15.98 15.59 0 0 0
04/07/2018
15.81
 400 15.98 15.98 15.81 0 0 0
03/07/2018
15.98
 14,100 15.98 16.09 15.70 0 0 0
02/07/2018
15.98
 7,550 16.09 16.15 15.98 100 700 -0.0
29/06/2018
16.09
 11,700 16.09 16.15 16.04 0 0 0
28/06/2018
16.09
 12,060 16.09 16.15 16.06 0 0 0
27/06/2018
16.09
 17,590 16.04 16.09 16.09 0 0 0
26/06/2018
16.04
 2,100 16.15 16.15 16.04 0 0 0
25/06/2018
16.15
 1,280 16.15 16.15 16.15 0 0 0
22/06/2018
16.15
 2,100 16.26 16.26 16.15 0 0 0
21/06/2018
16.26
 350 16.26 16.37 16.26 0 0 0
20/06/2018
16.26
 4,350 16.32 16.37 16.26 434,000 434,000 0
19/06/2018
16.32
 5,810 16.65 16.65 16.32 0 600 -0.0
18/06/2018
16.65
 2,300 16.82 16.82 16.65 0 0 0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
15/06/2018
16.82
 8,900 16.20 16.98 16.76 0 0 0
14/06/2018
16.20
 1,500 16.15 16.26 16.15 230 0 0.0
13/06/2018
16.15
 3,270 16.31 16.31 16.15 0 1,300 -0.0
12/06/2018
16.31
 27,410 16.31 16.36 16.28 0 0 0
11/06/2018
16.31
 29,190 15.91 16.31 15.94 0 3,300 -0.1
08/06/2018
15.91
 27,760 16.02 16.05 15.91 0 970 -0.0
07/06/2018
16.02
 34,250 16.12 16.12 15.99 0 0 0
06/06/2018
16.12
 26,210 16.12 16.12 15.83 190 0 0.0
05/06/2018
16.12
 770 15.89 16.15 16.12 0 0 0
04/06/2018
15.89
 1,030 16.15 16.15 15.89 0 0 0
01/06/2018
16.15
 1,710 15.81 16.15 15.83 0 0 0
31/05/2018
15.81
 0 15.81 15.81 15.81 0 0 0
30/05/2018
15.81
 28,020 15.83 15.86 15.46 0 0 0
29/05/2018
15.83
 28,230 15.78 15.89 15.70 0 0 0
28/05/2018
15.78
 29,060 15.89 15.89 15.57 0 0 0
25/05/2018
15.89
 23,570 15.89 15.94 15.78 0 0 0
24/05/2018
15.89
 26,860 15.86 15.99 15.89 0 0 0
23/05/2018
15.86
 27,250 15.94 15.99 15.41 0 0 0
22/05/2018
15.94
 28,670 15.99 16.05 15.89 0 0 0
21/05/2018
15.99
 28,610 15.83 16.05 15.67 500 1,400 -0.0
18/05/2018
15.83
 28,910 15.83 15.89 15.46 0 0 0
17/05/2018
15.83
 24,170 15.89 15.89 15.78 0 0 0
16/05/2018
15.89
 28,170 15.94 15.99 15.86 0 0 0
15/05/2018
15.94
 28,870 15.67 16.05 15.89 0 0 0
14/05/2018
15.67
 30,230 15.91 15.91 15.67 850 0 0.0
11/05/2018
15.91
 23,100 15.91 15.94 15.86 0 0 0
10/05/2018
15.91
 20,220 15.94 15.99 15.91 0 0 0
09/05/2018
15.94
 30,220 15.97 15.99 15.89 0 0 0
08/05/2018
15.97
 20,290 15.65 16.52 15.41 5,680 6,550 -0.0
07/05/2018
15.65
 30,170 16.02 16.02 15.65 7,850 10,040 -0.1
04/05/2018
16.02
 9,040 16.02 16.15 16.02 0 0 0
03/05/2018
16.02
 27,050 15.99 16.15 15.99 0 0 0
02/05/2018
15.99
 42,750 16.10 16.10 15.89 25,040 21,100 0.1
27/04/2018
16.10
 8,910 16.26 16.26 16.10 0 2,310 -0.1

Chính sách bảo mật | Điều khoản sử dụng |