CTCP Siam Brothers Việt Nam (sbv)

8.20
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
(2025-12-30) 		0.42 5.40% 29,800 0 0
7.50
8.20
8.20
2 tháng
(2025-12-01) 		0.53 6.96% 52,400 400 0.0
7.50
8.20
8.20
3 tháng
(2025-10-31) 		0.41 5.26% 128,600 -2,400 -0.0
7.43
8.20
8.20
6 tháng
(2025-08-04) 		-0.53 -6.11% 339,500 -14,500 -0.1
7.41
8.73
8.20
12 tháng
(2025-02-03) 		-0.67 -7.52% 740,900 -9,907 -0.1
7.41
9.38
8.20
24 tháng
(2024-02-15) 		-1.85 -18.37% 1,619,800 -14,395 -0.2
7.41
10.46
8.20
36 tháng
(2023-02-14) 		-1.41 -14.64% 5,397,500 -49,495 -0.5
7.41
10.46
8.20
60 tháng
(2021-02-24) 		-1.27 -13.39% 44,131,300 -98,401 -0.2
7.41
15.29
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
16.26
 13,790 16.31 17.42 16.20 0 5,000 -0.2
24/04/2018
16.31
 8,850 16.31 16.36 16.26 0 0 0
23/04/2018
16.31
 13,590 16.36 16.36 16.31 0 6,000 -0.2
20/04/2018
16.36
 26,500 16.42 16.47 16.23 7,550 18,800 -0.3
19/04/2018
16.42
 14,190 16.95 16.95 16.36 500 5,640 -0.2
18/04/2018
16.95
 32,020 17.00 17.05 16.68 0 12,060 -0.4
17/04/2018
17.00
 23,250 17.21 17.21 17.00 0 15,300 -0.5
16/04/2018
17.21
 19,030 17.21 17.32 17.00 0 3,100 -0.1
13/04/2018
17.21
 15,140 17.37 17.37 17.05 0 2,030 -0.1
12/04/2018
17.37
 13,130 17.16 17.37 17.05 0 0 0
11/04/2018
17.16
 18,460 17.37 17.37 17.16 30 0 0.0
10/04/2018
17.37
 18,290 17.21 17.37 17.10 0 0 0
09/04/2018
17.21
 3,750 17.40 17.48 17.21 2,550 0 0.1
06/04/2018
17.40
 4,830 17.26 17.42 17.26 0 370 -0.0
05/04/2018
17.26
 3,960 17.48 17.48 17.16 100 0 0.0
04/04/2018
17.48
 11,640 17.21 17.48 17.26 8,890 5,970 0.1
03/04/2018
17.21
 10,300 17.21 17.26 17.21 2,180 0 0.1
02/04/2018
17.21
 24,720 17.18 17.21 17.05 1,200 12,710 -0.4
30/03/2018
17.18
 1,240 16.97 17.45 16.95 1,090 0 0.0
29/03/2018
16.97
 1,880 16.95 16.97 16.95 20 0 0.0
28/03/2018
16.95
 30,680 17.26 17.26 16.71 19,940 0 0.6
27/03/2018
17.26
 18,330 17.10 17.26 16.95 18,200 3,380 0.5
26/03/2018
17.10
 1,020 17.08 17.10 17.10 0 120 -0.0
23/03/2018
17.08
 20 17.26 17.26 17.08 0 0 0
22/03/2018
17.26
 16,700 17.48 17.48 17.05 10,200 14,000 -0.1
21/03/2018
17.48
 54,180 17.48 17.48 17.00 54,020 0 1.8
20/03/2018
17.48
 42,820 17.42 17.48 17.05 42,310 0 1.4
19/03/2018
17.42
 9,840 17.42 17.42 17.00 8,830 500 0.3
16/03/2018
17.42
 18,720 17.10 17.42 17.02 17,120 160 0.6
15/03/2018
17.10
 11,330 17.48 17.48 17.10 9,320 0 0.3
14/03/2018
17.48
 18,770 17.58 18.00 17.48 17,700 500 0.6
13/03/2018
17.58
 11,900 17.95 17.95 17.53 11,880 4,400 0.3
12/03/2018
17.95
 13,470 16.95 17.95 16.95 12,470 0 0.4
09/03/2018
16.95
 21,500 16.79 17.95 16.73 12,430 0 0.4
08/03/2018
16.79
 20,810 17.18 17.18 16.68 5,000 0 0.2
07/03/2018
17.18
 54,150 17.53 17.53 16.31 38,200 0 1.2
06/03/2018
17.53
 29,820 17.74 17.90 16.73 24,060 0 0.8
05/03/2018
17.74
 9,190 17.77 17.77 17.74 8,190 0 0.3
02/03/2018
17.77
 910 17.77 17.77 17.77 910 0 0.0
01/03/2018
17.77
 2,210 17.77 17.77 17.77 2,210 10 0.1
28/02/2018
17.77
 2,830 18.06 18.06 17.77 0 0 0
27/02/2018
18.06
 60 18.53 18.53 18.06 0 0 0
26/02/2018
18.53
 10 18.53 18.53 18.53 0 0 0
23/02/2018
18.53
 6,230 18.16 18.53 18.48 4,150 0 0.1
22/02/2018
18.16
 1,820 18.00 18.16 18.00 1,610 430 0.0
21/02/2018
18.00
 12,110 17.90 18.16 17.90 12,000 0 0.4
13/02/2018
17.90
 6,920 17.37 17.90 17.74 6,710 0 0.2
12/02/2018
17.37
 10 17.48 17.48 17.37 10 0 0.0
09/02/2018
17.48
 5,410 17.21 17.48 17.21 5,110 0 0.2
08/02/2018
17.21
 5,020 17.21 17.21 17.21 5,020 0 0.2
07/02/2018
17.21
 25,500 17.21 17.74 17.21 24,960 0 0.8
06/02/2018
17.21
 5,260 17.48 17.48 16.42 4,040 0 0.1
05/02/2018
17.48
 48,470 17.48 17.50 17.37 45,750 10,000 1.2
02/02/2018
17.48
 10,950 17.48 17.48 17.48 10,850 0 0.4
01/02/2018
17.48
 4,340 17.58 18.43 17.48 3,190 270 0.1
31/01/2018
17.58
 26,010 17.53 17.74 17.53 22,160 500 0.7
30/01/2018
17.53
 9,300 17.48 17.53 17.48 9,240 0 0.3
29/01/2018
17.48
 6,950 17.48 17.48 17.40 3,830 0 0.1
26/01/2018
17.48
 21,470 17.37 18.24 17.37 19,950 3,200 0.6

Chính sách bảo mật | Điều khoản sử dụng |