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)
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
25/01/2018
17.37
 28,080 18.00 18.27 17.37 27,850 6,700 0.7
22/01/2018
18.00
 45,780 18.69 18.69 17.40 2,920 0 0.1
19/01/2018
18.69
 2,800 18.80 18.80 18.00 560 0 0.0
18/01/2018
18.80
 3,110 18.64 18.80 18.64 3,110 0 0.1
17/01/2018
18.64
 77,390 18.69 18.75 18.64 69,100 20,000 1.7
16/01/2018
18.69
 61,150 18.80 18.80 18.59 52,270 0 1.8
15/01/2018
18.80
 126,710 18.64 18.80 18.53 113,720 0 4.0
12/01/2018
18.64
 96,650 18.75 18.75 18.64 96,300 0 3.4
11/01/2018
18.75
 84,040 18.53 18.75 18.53 64,300 0 2.3
10/01/2018
18.53
 86,060 18.06 18.53 18.06 47,470 0 1.7
09/01/2018
18.06
 50,580 18.06 18.16 18.00 32,220 310 1.1
08/01/2018
18.06
 50,830 18.59 18.80 18.00 32,900 0 1.2
05/01/2018
18.59
 37,810 18.59 18.59 18.38 32,200 0 1.1
04/01/2018
18.59
 32,920 18.67 18.69 18.48 27,380 0 1.0
03/01/2018
18.67
 33,910 18.67 18.77 18.53 27,050 0 1.0
02/01/2018
18.67
 19,900 18.80 18.80 18.67 19,170 0 0.7
29/12/2017
18.80
 3,160 18.69 19.01 18.69 950 0 0.0
28/12/2017
18.69
 5,980 18.69 18.69 18.67 5,340 0 0.2
27/12/2017
18.69
 3,520 19.01 19.01 18.69 700 300 0.0
26/12/2017
19.01
 2,430 19.01 19.06 18.67 1,770 0 0.1
25/12/2017
19.01
 5,000 19.06 19.06 19.01 0 0 0
22/12/2017
19.06
 1,910 19.06 19.06 18.59 0 0 0
21/12/2017
19.06
 15,130 19.06 19.22 19.06 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
19.06
 25,730 19.06 19.43 19.06 8,490 1,500 0.3
19/12/2017
19.06
 14,620 19.06 19.10 19.06 11,020 500 0.5
18/12/2017
19.06
 6,830 19.10 19.18 19.06 2,430 1,150 0.1
15/12/2017
19.10
 9,810 19.06 19.14 19.06 7,110 1,950 0.2
14/12/2017
19.06
 2,170 18.47 19.06 18.98 0 0 0
13/12/2017
18.47
 25,820 19.02 19.14 18.47 18,250 0 0.8
12/12/2017
19.02
 18,490 19.10 19.18 18.87 0 0 0
11/12/2017
19.10
 10,060 19.26 19.26 19.06 0 210 -0.0
08/12/2017
19.26
 32,570 18.98 19.26 18.87 230 0 0.0
07/12/2017
18.98
 10,470 18.98 18.98 18.94 120 0 0.0
06/12/2017
18.98
 12,850 19.02 19.06 18.87 2,050 0 0.1
05/12/2017
19.02
 21,170 18.87 19.02 18.67 11,200 0 0.5
04/12/2017
18.87
 14,750 18.79 18.87 18.67 300 0 0.0
01/12/2017
18.79
 20,810 19.10 19.10 18.67 9,500 2,030 0.4
30/11/2017
19.10
 65,750 18.67 19.10 18.51 54,800 0 2.6
29/11/2017
18.67
 100,900 18.11 18.67 18.03 84,010 0 3.9
28/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/11/2017
18.11
 23,360 17.63 18.11 17.71 12,610 0 0.6
27/11/2017
17.63
 34,710 17.44 17.63 17.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |