CTCP Siam Brothers Việt Nam (sbv)

8
0.02
(0.25%)
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
(2025-11-04) 		-0.10 -1.23% 75,100 -2,000 -0.0
7.80
8.30
7.98
2 tháng
(2025-10-06) 		-0.15 -1.83% 107,200 -3,700 -0.0
7.78
8.50
7.98
3 tháng
(2025-09-05) 		-0.60 -6.94% 182,100 -12,900 -0.1
7.78
8.65
7.98
6 tháng
(2025-06-09) 		-0.94 -10.46% 479,300 -10,500 -0.1
7.78
9.17
7.98
12 tháng
(2024-12-09) 		-1.89 -19.01% 747,500 -12,507 -0.1
7.78
10.50
7.98
24 tháng
(2023-12-15) 		-1.67 -17.16% 1,871,900 -14,395 -0.2
7.78
10.99
7.98
36 tháng
(2022-12-20) 		-2.41 -23.03% 5,939,800 -47,495 -0.5
7.78
10.99
7.98
60 tháng
(2020-12-30) 		-1.57 -16.34% 46,722,210 -70,601 0.1
7.78
16.05
7.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
19.60
 100,900 19.02 19.60 18.93 84,010 0 3.9
28/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/11/2017
19.02
 23,360 18.52 19.02 18.60 12,610 0 0.6
27/11/2017
18.52
 34,710 18.31 18.52 18.03 0 0 0
24/11/2017
18.31
 20,090 18.31 18.39 18.03 0 0 0
23/11/2017
18.31
 29,610 18.54 18.60 18.07 100 0 0.0
22/11/2017
18.54
 20,140 18.41 18.54 18.35 0 0 0
21/11/2017
18.41
 18,450 18.39 18.48 18.35 0 5,000 -0.2
20/11/2017
18.39
 17,610 18.41 18.48 18.31 0 0 0
17/11/2017
18.41
 21,300 18.48 18.56 18.33 0 0 0
16/11/2017
18.48
 24,750 18.64 18.64 18.44 340 0 0.0
15/11/2017
18.64
 50,170 18.56 18.64 18.39 100 2,500 -0.1
14/11/2017
18.56
 47,950 18.64 18.72 18.54 0 0 0
13/11/2017
18.64
 46,370 18.80 18.92 18.39 0 0 0
10/11/2017
18.80
 40,360 18.76 18.80 18.60 1,660 0 0.1
09/11/2017
18.76
 52,690 18.58 18.92 18.58 460 0 0.0
08/11/2017
18.58
 40,030 18.19 18.72 18.11 0 0 0
07/11/2017
18.19
 54,070 18.15 18.23 18.03 3,000 0 0.1
06/11/2017
18.15
 43,730 18.31 18.31 18.03 0 400 -0.0
03/11/2017
18.31
 40,830 18.56 18.56 18.15 5,000 0 0.2
02/11/2017
18.56
 42,130 18.56 18.64 18.44 10 0 0.0
01/11/2017
18.56
 42,490 18.48 18.60 18.48 0 0 0
31/10/2017
18.48
 51,210 18.96 19.12 18.39 10,000 0 0.5
30/10/2017
18.96
 59,970 19.34 19.34 18.84 15,000 0 0.7
27/10/2017
19.34
 44,990 19.24 19.36 19.24 0 0 0
26/10/2017
19.24
 46,530 19.32 19.32 19.16 0 0 0
25/10/2017
19.32
 49,370 19.32 19.44 19.24 800 60 0.0
24/10/2017
19.32
 48,460 19.36 19.38 19.16 0 0 0
23/10/2017
19.36
 46,890 19.73 19.73 19.28 200 0 0.0
20/10/2017
19.73
 47,830 19.71 19.77 19.56 200 40 0.0
19/10/2017
19.71
 45,090 19.60 19.73 19.48 0 0 0
18/10/2017
19.60
 66,380 19.48 19.69 19.36 0 80 -0.0
17/10/2017
19.48
 50,740 19.32 19.56 19.36 0 80 -0.0
16/10/2017
19.32
 49,380 19.60 19.60 19.32 0 140 -0.0
13/10/2017
19.60
 49,770 19.65 19.77 19.48 0 120 -0.0
12/10/2017
19.65
 49,740 19.60 19.73 19.40 0 80 -0.0
11/10/2017
19.60
 50,290 19.85 19.85 19.44 0 0 0
10/10/2017
19.85
 57,790 19.67 19.97 19.16 0 0 0
09/10/2017
19.67
 56,540 19.85 19.97 19.16 0 650 -0.0
06/10/2017
19.85
 130,940 18.84 20.01 18.84 0 0 0
05/10/2017
18.84
 36,980 18.88 18.92 18.84 0 0 0
04/10/2017
18.88
 60,120 18.56 18.96 18.15 0 0 0
03/10/2017
18.56
 30,810 18.64 18.76 18.56 0 0 0
02/10/2017
18.64
 30,260 18.76 18.80 18.35 0 0 0
29/09/2017
18.76
 32,460 18.54 18.76 17.99 0 9,410 -0.4
28/09/2017
18.54
 30,190 18.70 18.70 18.39 0 0 0
27/09/2017
18.70
 30,170 18.72 18.94 18.27 0 0 0
26/09/2017
18.72
 33,640 18.80 18.88 18.27 0 0 0
25/09/2017
18.80
 31,520 18.35 18.88 17.95 0 0 0
22/09/2017
18.35
 31,150 18.44 18.90 18.35 100 0 0.0
21/09/2017
18.44
 35,980 18.56 18.68 18.03 0 2,400 -0.1
20/09/2017
18.56
 39,380 18.96 18.96 18.56 0 0 0
19/09/2017
18.96
 39,740 18.92 19.08 18.76 640 0 0.0
18/09/2017
18.92
 30,570 18.86 18.96 18.72 0 0 0
15/09/2017
18.86
 55,840 17.63 18.86 17.67 0 200 -0.0
14/09/2017
17.63
 48,990 17.27 17.71 17.20 0 0 0
13/09/2017
17.27
 38,850 17.27 17.27 17.06 0 0 0
12/09/2017
17.27
 40,910 16.94 17.27 16.94 0 0 0
11/09/2017
16.94
 32,690 17.29 17.29 16.94 0 0 0
08/09/2017
17.29
 50,500 17.20 17.31 17.22 0 0 0
07/09/2017
17.20
 51,000 17.14 17.29 16.98 0 0 0
06/09/2017
17.14
 29,040 17.29 17.35 16.94 0 290 -0.0
05/09/2017
17.29
 29,750 17.59 17.59 16.90 85,570 85,770 -0.0
01/09/2017
17.59
 30,120 17.55 17.79 17.22 23,180 10 1.0
31/08/2017
17.55
 32,370 17.35 17.71 17.53 200,110 200,000 0.0
30/08/2017
17.35
 31,260 17.35 17.73 17.35 0 10 -0.0
29/08/2017
17.35
 156,560 16.90 17.35 16.78 107,000 0 4.5
28/08/2017
16.90
 38,810 16.86 16.94 16.78 850 50,000 -2.1
25/08/2017
16.86
 26,190 16.88 16.94 16.54 2,560 0 0.1
24/08/2017
16.88
 35,190 16.82 16.88 16.82 350 0 0.0
23/08/2017
16.82
 38,880 16.78 16.90 16.74 1,700 0 0.1
22/08/2017
16.78
 37,020 16.74 16.94 16.72 0 0 0
21/08/2017
16.74
 30,570 16.64 16.90 16.58 50 0 0.0
18/08/2017
16.64
 21,690 16.68 16.70 16.64 0 0 0
17/08/2017
16.68
 22,580 16.80 16.82 16.62 1,000 0 0.0
16/08/2017
16.80
 29,550 16.80 16.90 16.80 0 0 0
15/08/2017
16.80
 29,540 16.54 16.90 16.46 1,050 0 0.0
14/08/2017
16.54
 25,620 16.26 16.90 16.26 0 0 0
11/08/2017
16.26
 25,560 16.46 16.46 16.14 800 0 0.0
10/08/2017
16.46
 21,340 16.48 16.48 16.14 3,790 6,000 -0.1
09/08/2017
16.48
 19,920 16.50 16.50 16.14 1,500 0 0.1
08/08/2017
16.50
 19,250 15.77 16.74 16.34 500 0 0.0
07/08/2017
15.77
 41,840 16.86 16.86 15.77 1,000 0 0.0
04/08/2017
16.86
 98,450 16.90 17.02 16.78 40,500 0 1.7
03/08/2017
16.90
 21,600 16.94 16.94 16.90 0 0 0
02/08/2017
16.94
 55,060 16.94 17.02 16.86 30,000 0 1.3
01/08/2017
16.94
 48,950 17.02 17.14 16.94 30,000 0 1.3
31/07/2017
17.02
 19,950 17.02 17.10 16.76 900 0 0.0
28/07/2017
17.02
 33,950 16.74 17.02 16.74 0 0 0
27/07/2017
16.74
 29,650 16.94 16.94 16.74 5,000 0 0.2
26/07/2017
16.94
 31,030 16.94 17.22 16.66 0 0 0
25/07/2017
16.94
 25,250 16.68 17.14 16.82 0 0 0
24/07/2017
16.68
 19,990 17.35 17.35 16.54 0 0 0
21/07/2017
17.35
 26,940 16.74 17.35 16.38 6,000 0 0.3
20/07/2017
16.74
 21,140 17.12 17.12 16.05 0 0 0
19/07/2017
17.12
 20,050 17.22 17.35 16.14 1,220 0 0.1
18/07/2017
17.22
 22,010 17.33 17.33 16.90 330 0 0.0
17/07/2017
17.33
 24,010 17.33 17.33 17.14 4,800 250,000 -10.3
14/07/2017
17.33
 19,180 17.33 17.55 16.86 1,700 0 0.1
13/07/2017
17.33
 20,620 17.43 17.47 16.74 300 0 0.0
12/07/2017
17.43
 26,490 17.51 17.59 17.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |