CTCP Siam Brothers Việt Nam (sbv)

7.89
0.17
(2.20%)
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)
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
06/07/2017
17.10
 31,140 16.87 17.10 16.87 10,010 300 0.4
05/07/2017
16.87
 30,120 17.10 17.29 16.56 450 150 0.0
04/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/07/2017
17.10
 30,310 16.52 17.25 16.71 3,100 0 0.1
03/07/2017
16.52
 54,760 16.15 16.81 16.23 102,400 100,000 0.1
30/06/2017
16.15
 30,990 16.12 16.19 16.01 0 0 0
29/06/2017
16.12
 23,440 16.48 16.56 15.82 5,500 0 0.2
28/06/2017
16.48
 43,400 16.48 16.52 16.15 400 0 0.0
27/06/2017
16.48
 30,210 16.52 16.63 16.34 500 0 0.0
26/06/2017
16.52
 33,950 16.30 16.63 16.26 0 0 0
23/06/2017
16.30
 36,590 16.52 16.89 16.24 3,630 0 0.2
22/06/2017
16.52
 34,930 16.45 16.70 16.45 11,780 0 0.5
21/06/2017
16.45
 14,860 16.85 16.89 16.45 0 0 0
20/06/2017
16.85
 15,370 16.34 17.07 16.52 7,500 0 0.3
19/06/2017
16.34
 49,890 15.90 16.34 15.90 22,190 100 1.0
16/06/2017
15.90
 31,930 15.68 16.15 15.53 10,540 1,020 0.4
15/06/2017
15.68
 30,530 15.46 15.75 15.35 13,990 0 0.6
14/06/2017
15.46
 33,130 14.87 15.79 14.68 6,540 20 0.3
13/06/2017
14.87
 27,010 14.68 15.01 14.68 1,000 0 0.0
12/06/2017
14.68
 14,610 14.83 14.83 14.68 1,020 0 0.0
09/06/2017
14.83
 6,330 14.72 15.05 14.68 600 0 0.0
08/06/2017
14.72
 7,550 14.98 14.98 14.72 0 0 0
07/06/2017
14.98
 24,920 14.94 14.98 14.72 0 0 0
06/06/2017
14.94
 35,700 15.05 15.05 14.68 2,000 0 0.1
05/06/2017
15.05
 7,770 15.12 15.16 14.68 3,500 0 0.1
02/06/2017
15.12
 13,830 15.12 15.75 15.09 3,880 0 0.2
01/06/2017
15.12
 16,340 15.35 15.35 15.09 9,990 0 0.4
31/05/2017
15.35
 17,350 15.20 15.38 15.24 3,400 0 0.1
30/05/2017
15.20
 15,360 15.27 15.27 14.72 3,500 0 0.1
29/05/2017
15.27
 50,040 15.27 15.42 14.68 3,220 0 0.1
26/05/2017
15.27
 47,220 16.04 16.04 15.24 30 0 0.0
25/05/2017
16.04
 28,490 15.97 17.03 16.04 0 1,000 -0.0
24/05/2017
15.97
 23,270 14.94 15.97 14.50 0 0 0
23/05/2017
14.94
 230,970 16.06 16.06 14.94 7,000 58,570 -2.1

Chính sách bảo mật | Điều khoản sử dụng |