CTCP Siam Brothers Việt Nam (sbv)

7.35
-0.54
(-6.84%)
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)
08/03/2024
10.32
 4,600 10.28 10.37 9.95 0 0 0
07/03/2024
10.23
 2,200 10.18 10.23 10.05 700 0 0.0
06/03/2024
9.91
 8,100 10.28 10.42 9.86 0 0 0
05/03/2024
10.28
 3,700 10.46 10.46 10.09 0 0 0
04/03/2024
10.37
 1,900 10.05 10.42 10.05 31,000 31,000 0
01/03/2024
10.18
 6,100 9.77 10.23 9.77 200 0 0.0
29/02/2024
10.18
 2,100 10.18 10.18 9.86 0 0 0
28/02/2024
10.14
 2,100 10.09 10.18 10.05 0 0 0
27/02/2024
10.09
 4,200 9.95 10.09 9.95 0 0 0
26/02/2024
9.95
 3,800 10.05 10.14 9.91 0 0 0
23/02/2024
10.00
 50,800 9.67 10.00 9.53 0 0 0
22/02/2024
9.53
 18,300 9.86 9.95 9.49 0 0 0
21/02/2024
9.86
 13,400 9.86 9.86 9.77 0 0 0
20/02/2024
9.86
 9,800 9.86 9.86 9.58 0 0 0
19/02/2024
9.81
 6,600 9.77 9.95 9.58 0 0 0
16/02/2024
10.05
 32,200 10.05 10.09 9.63 0 0 0
15/02/2024
10.05
 4,400 10.14 10.23 9.49 0 0 0
07/02/2024
10.14
 12,700 9.95 10.23 9.30 0 0 0
06/02/2024
9.95
 35,600 10.05 10.05 9.28 0 0 0
05/02/2024
9.95
 9,100 10.14 10.14 9.58 0 0 0
02/02/2024
10.09
 4,400 10.14 10.23 9.63 0 200 -0.0
01/02/2024
10.14
 16,400 9.86 10.60 9.58 0 0 0
31/01/2024
10.23
 11,200 10.88 10.88 9.77 0 0 0
30/01/2024
10.46
 40,100 9.91 11.16 9.77 200 0 0.0
29/01/2024
10.46
 25,100 10.23 10.79 9.53 0 0 0
26/01/2024
10.23
 35,600 9.63 10.23 9.63 0 0 0
25/01/2024
9.63
 41,000 9.30 9.63 9.21 0 0 0
24/01/2024
9.16
 5,100 9.19 9.30 9.02 0 0 0
23/01/2024
9.19
 100 9.19 9.19 9.19 0 0 0
22/01/2024
9.16
 1,800 9.16 9.19 9.12 0 0 0
19/01/2024
9.11
 1,000 9.12 9.16 9.02 0 0 0
18/01/2024
9.12
 800 9.16 9.16 9.02 0 0 0
17/01/2024
9.10
 1,000 9.12 9.12 9.10 0 0 0
16/01/2024
9.12
 2,300 9.13 9.13 9.07 0 0 0
15/01/2024
9.07
 200 9.12 9.12 9.07 0 0 0
12/01/2024
9.12
 300 9.09 9.12 9.09 0 0 0
11/01/2024
9.15
 2,300 9.12 9.21 8.94 0 0 0
10/01/2024
9.16
 900 9.18 9.18 9.16 0 0 0
09/01/2024
9.18
 1,300 9.16 9.20 9.16 0 0 0
08/01/2024
9.20
 100 9.20 9.20 9.20 0 0 0
05/01/2024
9.08
 20,100 9.20 9.20 8.93 0 0 0
04/01/2024
9.10
 2,000 9.10 9.10 9.02 0 100 -0.0
03/01/2024
9.22
 11,800 9.25 9.25 9.02 0 0 0
02/01/2024
9.09
 5,400 9.03 9.21 9.03 0 0 0
29/12/2023
9.21
 2,100 9.18 9.21 9.12 0 0 0
28/12/2023
9.18
 1,100 9.18 9.18 9.05 0 0 0
27/12/2023
9.18
 1,300 9.19 9.20 9.16 0 0 0
26/12/2023
9.19
 800 9.20 9.20 9.19 0 0 0
25/12/2023
9.20
 3,000 9.12 9.20 9.19 0 0 0
22/12/2023
9.12
 1,600 9.16 9.28 9.12 0 0 0
21/12/2023
9.16
 1,400 9.18 9.18 9.16 0 0 0
20/12/2023
9.18
 4,100 9.20 9.20 8.75 0 0 0
19/12/2023
9.20
 0 9.20 9.20 9.20 0 0 0
18/12/2023
9.20
 700 9.25 9.25 9.20 500 0 0.0
15/12/2023
9.25
 200 9.27 9.27 9.13 0 0 0
14/12/2023
9.27
 100 9.21 9.27 9.27 0 0 0
13/12/2023
9.21
 500 9.27 9.28 9.21 0 0 0
12/12/2023
9.27
 1,700 9.25 9.27 9.11 0 1,000 -0.0
11/12/2023
9.25
 4,400 9.18 9.25 9.25 0 0 0
08/12/2023
9.18
 400 9.19 9.19 9.18 0 400 -0.0
07/12/2023
9.19
 2,100 9.01 9.19 8.85 0 200 -0.0
06/12/2023
9.01
 300 9.02 9.02 9.01 0 0 0
05/12/2023
9.02
 4,800 8.94 9.11 9.02 0 1,300 -0.0
04/12/2023
8.94
 2,100 9.19 9.19 8.91 0 0 0
01/12/2023
9.19
 1,100 9.13 9.20 9.19 0 100 -0.0
30/11/2023
9.13
 3,100 9.21 9.21 9.12 0 400 -0.0
29/11/2023
9.21
 3,300 9.12 9.28 9.21 0 1,600 -0.0
28/11/2023
9.12
 4,500 9.16 9.16 8.89 0 100 -0.0
27/11/2023
9.16
 1,400 9.21 9.21 9.16 0 300 -0.0
24/11/2023
9.21
 1,600 9.23 9.23 8.94 0 0 0
23/11/2023
9.23
 1,200 9.25 9.25 9.23 0 0 0
22/11/2023
9.25
 1,300 9.21 9.30 9.06 0 0 0
21/11/2023
9.21
 100 9.21 9.21 9.21 0 0 0
20/11/2023
9.21
 3,800 9.09 9.21 8.85 0 0 0
17/11/2023
9.09
 3,200 9.08 9.11 9.02 0 0 0
16/11/2023
9.08
 1,000 9.10 9.10 9.08 0 0 0
15/11/2023
9.10
 2,100 9.12 9.39 8.76 0 0 0
14/11/2023
9.12
 3,800 9.12 9.12 8.98 0 0 0
13/11/2023
9.12
 4,500 9.12 9.12 8.84 0 0 0
10/11/2023
9.12
 32,900 9.04 9.12 8.46 0 0 0
09/11/2023
9.04
 10,700 9.02 9.04 8.93 0 0 0
08/11/2023
9.02
 2,000 8.95 9.07 8.84 0 0 0
07/11/2023
8.95
 10,300 8.95 9.12 8.93 0 0 0
06/11/2023
8.95
 10,100 8.95 8.95 8.94 0 0 0
03/11/2023
8.95
 12,100 8.94 9.12 8.88 0 0 0
02/11/2023
8.94
 10,100 8.93 8.94 8.91 0 0 0
01/11/2023
8.93
 10,800 8.93 8.93 8.74 0 0 0
31/10/2023
8.93
 11,600 8.93 8.93 8.84 0 0 0
30/10/2023
8.93
 12,000 8.93 9.02 8.88 0 0 0
27/10/2023
8.93
 12,100 8.93 8.98 8.33 0 0 0
26/10/2023
8.93
 11,900 9.00 9.00 8.84 0 0 0
25/10/2023
9.00
 14,000 9.00 9.00 8.88 0 0 0
24/10/2023
9.00
 13,200 9.01 9.01 8.98 0 0 0
23/10/2023
9.01
 14,200 9.02 9.04 9.00 0 0 0
20/10/2023
9.02
 18,200 8.91 9.02 8.89 0 0 0
19/10/2023
8.91
 44,700 8.88 9.01 8.84 0 0 0
18/10/2023
8.88
 87,000 9.01 9.07 8.88 0 0 0
17/10/2023
9.01
 13,000 9.02 9.08 8.88 0 0 0
16/10/2023
9.02
 14,000 9.02 9.08 9.01 0 0 0
13/10/2023
9.02
 14,600 9.03 9.03 8.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |