CTCP Siam Brothers Việt Nam (sbv)

8.20
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
(2025-12-30) 		0.42 5.40% 29,800 0 0
7.50
8.20
8.20
2 tháng
(2025-12-01) 		0.53 6.96% 52,400 400 0.0
7.50
8.20
8.20
3 tháng
(2025-10-31) 		0.41 5.26% 128,600 -2,400 -0.0
7.43
8.20
8.20
6 tháng
(2025-08-04) 		-0.53 -6.11% 339,500 -14,500 -0.1
7.41
8.73
8.20
12 tháng
(2025-02-03) 		-0.67 -7.52% 740,900 -9,907 -0.1
7.41
9.38
8.20
24 tháng
(2024-02-15) 		-1.85 -18.37% 1,619,800 -14,395 -0.2
7.41
10.46
8.20
36 tháng
(2023-02-14) 		-1.41 -14.64% 5,397,500 -49,495 -0.5
7.41
10.46
8.20
60 tháng
(2021-02-24) 		-1.27 -13.39% 44,131,300 -98,401 -0.2
7.41
15.29
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2017
16.06
 99,560 17.25 17.25 16.06 3,470 90 0.1
19/05/2017
17.25
 129,870 18.54 18.54 17.25 0 0 0
18/05/2017
18.54
 9,120 18.72 18.72 17.62 0 0 0
17/05/2017
18.72
 45,330 17.62 18.83 17.62 75,000 926,860 -38.4
16/05/2017
17.62
 421,800 17.62 17.62 17.62 3,290 330,000 -15.7
30/11/-0001
3.61
 400 3.65 3.65 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |