CTCP Siam Brothers Việt Nam (sbv)

6.45
0
(0%)
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
(2026-05-13) 		-0.40 -5.84% 49,500 0 0
6.30
6.89
6.45
2 tháng
(2026-04-13) 		-0.34 -5.01% 96,800 -600 0
6.30
7
6.45
3 tháng
(2026-03-16) 		-1.15 -15.13% 220,800 -70,000 -0.2
6.30
7.88
6.45
6 tháng
(2025-12-15) 		-1.65 -20.32% 361,800 -70,600 -0.2
6.30
8.30
6.45
12 tháng
(2025-06-17) 		-1.97 -23.39% 845,300 -80,700 -0.3
6.30
8.73
6.45
24 tháng
(2024-06-24) 		-3.41 -34.58% 1,439,400 -82,407 -0.3
6.30
10.42
6.45
36 tháng
(2023-06-28) 		-2.58 -28.58% 4,353,100 -104,595 -0.6
6.30
10.46
6.45
60 tháng
(2021-07-08) 		-4.49 -41.06% 30,936,500 -190,901 -0.8
6.30
15.29
6.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
13.81
 0 13.81 13.81 13.81 0 0 0
26/10/2018
13.81
 0 13.81 13.81 13.81 0 0 0
25/10/2018
13.81
 30 13.92 13.92 13.64 0 0 0
24/10/2018
13.92
 0 13.92 13.92 13.92 0 0 0
23/10/2018
13.92
 0 13.92 13.92 13.92 0 0 0
22/10/2018
13.92
 0 13.92 13.92 13.92 0 0 0
19/10/2018
13.92
 990 13.36 13.92 12.53 0 470 -0.0
18/10/2018
13.36
 10 13.36 13.36 13.36 0 10 -0.0
17/10/2018
13.36
 20 13.59 13.59 13.36 0 20 -0.0
16/10/2018
13.59
 500 13.61 13.61 13.59 500 500 0
15/10/2018
13.61
 0 13.61 13.61 13.61 0 0 0
12/10/2018
13.61
 100 13.61 13.61 13.61 0 0 0
11/10/2018
13.61
 100 13.64 13.64 12.72 0 0 0
10/10/2018
13.64
 40 13.92 13.92 13.64 0 0 0
09/10/2018
13.92
 30 13.92 14.20 13.92 0 0 0
08/10/2018
13.92
 10 13.64 13.92 13.92 0 0 0
05/10/2018
13.64
 4,110 13.36 13.92 13.64 0 0 0
04/10/2018
13.36
 11,510 14.20 14.48 13.36 1,150 0 0.0
03/10/2018
14.20
 0 14.20 14.20 14.20 0 0 0
02/10/2018
14.20
 720 13.92 14.20 14.20 720 0 0.0
01/10/2018
13.92
 16,470 13.92 14.03 13.09 4,500 10,030 -0.1
28/09/2018
13.92
 0 13.92 13.92 13.92 0 0 0
27/09/2018
13.92
 0 13.92 13.92 13.92 0 0 0
26/09/2018
13.92
 2,000 13.92 13.92 13.92 1,990 1,830 0.0
25/09/2018
13.92
 1,340 13.64 14.59 13.36 0 0 0
24/09/2018
13.64
 210 14.59 14.59 13.64 0 210 -0.0
21/09/2018
14.59
 3,660 13.64 14.59 13.64 1,400 0 0.0
20/09/2018
13.64
 10 12.75 13.64 13.64 0 0 0
19/09/2018
12.75
 1,170 12.81 12.81 12.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |