CTCP Siam Brothers Việt Nam (sbv)

7.89
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
(2026-02-11) 		-0.28 -3.50% 81,500 -600 -0.0
7.60
8.30
7.89
2 tháng
(2026-01-12) 		0.22 2.93% 114,100 -600 -0.0
7.50
8.30
7.89
3 tháng
(2025-12-15) 		-0.38 -4.64% 140,600 -600 -0.0
7.50
8.30
7.89
6 tháng
(2025-09-15) 		-0.21 -2.69% 304,000 -13,100 -0.1
7.41
8.30
7.89
12 tháng
(2025-03-18) 		-0.85 -9.93% 717,000 -10,907 -0.1
7.41
8.76
7.89
24 tháng
(2024-03-25) 		-2.65 -25.56% 1,494,400 -14,095 -0.1
7.41
10.46
7.89
36 tháng
(2023-03-29) 		-1.31 -14.52% 5,193,900 -48,295 -0.6
7.41
10.46
7.89
60 tháng
(2021-04-08) 		-5.38 -41.08% 38,845,400 -110,301 -0.5
7.41
15.29
7.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2017
17.44
 20,090 17.44 17.52 17.17 0 0 0
23/11/2017
17.44
 29,610 17.65 17.71 17.21 100 0 0.0
22/11/2017
17.65
 20,140 17.54 17.65 17.48 0 0 0
21/11/2017
17.54
 18,450 17.52 17.60 17.48 0 5,000 -0.2
20/11/2017
17.52
 17,610 17.54 17.60 17.44 0 0 0
17/11/2017
17.54
 21,300 17.60 17.67 17.46 0 0 0
16/11/2017
17.60
 24,750 17.75 17.75 17.56 340 0 0.0
15/11/2017
17.75
 50,170 17.67 17.75 17.52 100 2,500 -0.1
14/11/2017
17.67
 47,950 17.75 17.83 17.65 0 0 0
13/11/2017
17.75
 46,370 17.90 18.02 17.52 0 0 0
10/11/2017
17.90
 40,360 17.86 17.90 17.71 1,660 0 0.1
09/11/2017
17.86
 52,690 17.69 18.02 17.69 460 0 0.0
08/11/2017
17.69
 40,030 17.33 17.83 17.25 0 0 0
07/11/2017
17.33
 54,070 17.29 17.37 17.17 3,000 0 0.1
06/11/2017
17.29
 43,730 17.44 17.44 17.17 0 400 -0.0
03/11/2017
17.44
 40,830 17.67 17.67 17.29 5,000 0 0.2
02/11/2017
17.67
 42,130 17.67 17.75 17.56 10 0 0.0
01/11/2017
17.67
 42,490 17.60 17.71 17.60 0 0 0
31/10/2017
17.60
 51,210 18.06 18.21 17.52 10,000 0 0.5
30/10/2017
18.06
 59,970 18.42 18.42 17.94 15,000 0 0.7
27/10/2017
18.42
 44,990 18.33 18.44 18.33 0 0 0
26/10/2017
18.33
 46,530 18.40 18.40 18.25 0 0 0
25/10/2017
18.40
 49,370 18.40 18.52 18.33 800 60 0.0
24/10/2017
18.40
 48,460 18.44 18.46 18.25 0 0 0
23/10/2017
18.44
 46,890 18.79 18.79 18.36 200 0 0.0
20/10/2017
18.79
 47,830 18.77 18.82 18.63 200 40 0.0
19/10/2017
18.77
 45,090 18.67 18.79 18.56 0 0 0
18/10/2017
18.67
 66,380 18.56 18.75 18.44 0 80 -0.0
17/10/2017
18.56
 50,740 18.40 18.63 18.44 0 80 -0.0
16/10/2017
18.40
 49,380 18.67 18.67 18.40 0 140 -0.0
13/10/2017
18.67
 49,770 18.71 18.82 18.56 0 120 -0.0
12/10/2017
18.71
 49,740 18.67 18.79 18.48 0 80 -0.0
11/10/2017
18.67
 50,290 18.90 18.90 18.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |