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)
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
10/10/2017
18.90
 57,790 18.73 19.02 18.25 0 0 0
09/10/2017
18.73
 56,540 18.90 19.02 18.25 0 650 -0.0
06/10/2017
18.90
 130,940 17.94 19.06 17.94 0 0 0
05/10/2017
17.94
 36,980 17.98 18.02 17.94 0 0 0
04/10/2017
17.98
 60,120 17.67 18.06 17.29 0 0 0
03/10/2017
17.67
 30,810 17.75 17.86 17.67 0 0 0
02/10/2017
17.75
 30,260 17.86 17.90 17.48 0 0 0
29/09/2017
17.86
 32,460 17.65 17.86 17.13 0 9,410 -0.4
28/09/2017
17.65
 30,190 17.81 17.81 17.52 0 0 0
27/09/2017
17.81
 30,170 17.83 18.04 17.40 0 0 0
26/09/2017
17.83
 33,640 17.90 17.98 17.40 0 0 0
25/09/2017
17.90
 31,520 17.48 17.98 17.10 0 0 0
22/09/2017
17.48
 31,150 17.56 18.00 17.48 100 0 0.0
21/09/2017
17.56
 35,980 17.67 17.79 17.17 0 2,400 -0.1
20/09/2017
17.67
 39,380 18.06 18.06 17.67 0 0 0
19/09/2017
18.06
 39,740 18.02 18.17 17.86 640 0 0.0
18/09/2017
18.02
 30,570 17.96 18.06 17.83 0 0 0
15/09/2017
17.96
 55,840 16.79 17.96 16.83 0 200 -0.0
14/09/2017
16.79
 48,990 16.44 16.87 16.39 0 0 0
13/09/2017
16.44
 38,850 16.44 16.44 16.25 0 0 0
12/09/2017
16.44
 40,910 16.14 16.44 16.14 0 0 0
11/09/2017
16.14
 32,690 16.46 16.46 16.14 0 0 0
08/09/2017
16.46
 50,500 16.39 16.48 16.40 0 0 0
07/09/2017
16.39
 51,000 16.33 16.46 16.17 0 0 0
06/09/2017
16.33
 29,040 16.46 16.52 16.14 0 290 -0.0
05/09/2017
16.46
 29,750 16.75 16.75 16.10 85,570 85,770 -0.0
01/09/2017
16.75
 30,120 16.71 16.94 16.40 23,180 10 1.0
31/08/2017
16.71
 32,370 16.52 16.87 16.69 200,110 200,000 0.0
30/08/2017
16.52
 31,260 16.52 16.88 16.52 0 10 -0.0
29/08/2017
16.52
 156,560 16.10 16.52 15.98 107,000 0 4.5
28/08/2017
16.10
 38,810 16.06 16.14 15.98 850 50,000 -2.1
25/08/2017
16.06
 26,190 16.08 16.14 15.75 2,560 0 0.1
24/08/2017
16.08
 35,190 16.02 16.08 16.02 350 0 0.0
23/08/2017
16.02
 38,880 15.98 16.10 15.94 1,700 0 0.1
22/08/2017
15.98
 37,020 15.94 16.14 15.92 0 0 0
21/08/2017
15.94
 30,570 15.85 16.10 15.79 50 0 0.0
18/08/2017
15.85
 21,690 15.89 15.91 15.85 0 0 0
17/08/2017
15.89
 22,580 16.00 16.02 15.83 1,000 0 0.0
16/08/2017
16.00
 29,550 16.00 16.10 16.00 0 0 0
15/08/2017
16.00
 29,540 15.75 16.10 15.67 1,050 0 0.0
14/08/2017
15.75
 25,620 15.48 16.10 15.48 0 0 0
11/08/2017
15.48
 25,560 15.67 15.67 15.37 800 0 0.0
10/08/2017
15.67
 21,340 15.69 15.69 15.37 3,790 6,000 -0.1
09/08/2017
15.69
 19,920 15.71 15.71 15.37 1,500 0 0.1
08/08/2017
15.71
 19,250 15.02 15.94 15.56 500 0 0.0
07/08/2017
15.02
 41,840 16.06 16.06 15.02 1,000 0 0.0
04/08/2017
16.06
 98,450 16.10 16.21 15.98 40,500 0 1.7
03/08/2017
16.10
 21,600 16.14 16.14 16.10 0 0 0
02/08/2017
16.14
 55,060 16.14 16.21 16.06 30,000 0 1.3
01/08/2017
16.14
 48,950 16.21 16.33 16.14 30,000 0 1.3
31/07/2017
16.21
 19,950 16.21 16.29 15.96 900 0 0.0
28/07/2017
16.21
 33,950 15.94 16.21 15.94 0 0 0
27/07/2017
15.94
 29,650 16.14 16.14 15.94 5,000 0 0.2
26/07/2017
16.14
 31,030 16.14 16.40 15.87 0 0 0
25/07/2017
16.14
 25,250 15.89 16.33 16.02 0 0 0
24/07/2017
15.89
 19,990 16.52 16.52 15.75 0 0 0
21/07/2017
16.52
 26,940 15.94 16.52 15.60 6,000 0 0.3
20/07/2017
15.94
 21,140 16.31 16.31 15.29 0 0 0
19/07/2017
16.31
 20,050 16.40 16.52 15.37 1,220 0 0.1
18/07/2017
16.40
 22,010 16.50 16.50 16.10 330 0 0.0
17/07/2017
16.50
 24,010 16.50 16.50 16.33 4,800 250,000 -10.3
14/07/2017
16.50
 19,180 16.50 16.71 16.06 1,700 0 0.1
13/07/2017
16.50
 20,620 16.60 16.64 15.94 300 0 0.0
12/07/2017
16.60
 26,490 16.67 16.75 16.52 0 0 0
11/07/2017
16.67
 20,470 16.75 16.83 16.56 0 0 0
10/07/2017
16.75
 28,590 17.13 17.13 16.71 0 0 0
07/07/2017
17.13
 1,110 17.10 17.13 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |