CTCP Siam Brothers Việt Nam (sbv)

6.45
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
(2026-05-13) 		-0.40 -5.84% 49,500 0 0
6.30
6.89
6.45
2 tháng
(2026-04-13) 		-0.34 -5.01% 96,800 -600 0
6.30
7
6.45
3 tháng
(2026-03-16) 		-1.15 -15.13% 220,800 -70,000 -0.2
6.30
7.88
6.45
6 tháng
(2025-12-15) 		-1.65 -20.32% 361,800 -70,600 -0.2
6.30
8.30
6.45
12 tháng
(2025-06-17) 		-1.97 -23.39% 845,300 -80,700 -0.3
6.30
8.73
6.45
24 tháng
(2024-06-24) 		-3.41 -34.58% 1,439,400 -82,407 -0.3
6.30
10.42
6.45
36 tháng
(2023-06-28) 		-2.58 -28.58% 4,353,100 -104,595 -0.6
6.30
10.46
6.45
60 tháng
(2021-07-08) 		-4.49 -41.06% 30,936,500 -190,901 -0.8
6.30
15.29
6.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |