CTCP Siam Brothers Việt Nam (sbv)

8
0.02
(0.25%)
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
(2025-11-04) 		-0.10 -1.23% 75,100 -2,000 -0.0
7.80
8.30
7.98
2 tháng
(2025-10-06) 		-0.15 -1.83% 107,200 -3,700 -0.0
7.78
8.50
7.98
3 tháng
(2025-09-05) 		-0.60 -6.94% 182,100 -12,900 -0.1
7.78
8.65
7.98
6 tháng
(2025-06-09) 		-0.94 -10.46% 479,300 -10,500 -0.1
7.78
9.17
7.98
12 tháng
(2024-12-09) 		-1.89 -19.01% 747,500 -12,507 -0.1
7.78
10.50
7.98
24 tháng
(2023-12-15) 		-1.67 -17.16% 1,871,900 -14,395 -0.2
7.78
10.99
7.98
36 tháng
(2022-12-20) 		-2.41 -23.03% 5,939,800 -47,495 -0.5
7.78
10.99
7.98
60 tháng
(2020-12-30) 		-1.57 -16.34% 46,722,210 -70,601 0.1
7.78
16.05
7.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
9.67
 17,300 9.76 9.76 9.67 0 0 0
11/07/2023
9.76
 44,100 9.72 9.81 9.62 0 2,100 -0.0
10/07/2023
9.72
 36,900 9.53 9.76 9.53 0 0 0
07/07/2023
9.53
 21,700 9.53 9.62 9.44 0 0 0
06/07/2023
9.53
 25,800 9.48 9.62 9.44 0 0 0
05/07/2023
9.48
 12,800 9.48 9.53 9.44 0 0 0
04/07/2023
9.48
 15,800 9.53 9.53 9.48 0 0 0
03/07/2023
9.53
 28,700 9.67 9.67 9.48 0 0 0
30/06/2023
9.67
 18,200 9.44 9.76 9.44 0 0 0
29/06/2023
9.44
 15,400 9.48 9.53 9.44 0 0 0
28/06/2023
9.48
 18,300 9.58 9.58 9.44 0 0 0
27/06/2023
9.58
 19,700 9.48 9.58 9.53 0 0 0
26/06/2023
9.48
 33,800 9.58 9.62 9.34 0 0 0
23/06/2023
9.58
 13,500 9.62 9.62 9.53 0 0 0
22/06/2023
9.62
 14,300 9.67 9.67 9.58 0 0 0
21/06/2023
9.67
 16,900 9.58 9.67 9.53 0 4,000 -0.0
20/06/2023
9.58
 15,300 9.62 9.62 9.53 0 0 0
19/06/2023
9.62
 17,600 9.67 9.67 9.53 0 0 0
16/06/2023
9.67
 16,600 9.67 9.67 9.48 0 0 0
15/06/2023
9.67
 14,600 9.67 9.67 9.62 0 0 0
14/06/2023
9.67
 15,500 9.67 9.76 9.62 0 0 0
13/06/2023
9.67
 15,900 9.67 9.72 9.58 0 1,200 -0.0
12/06/2023
9.67
 15,900 9.67 9.67 9.62 0 0 0
09/06/2023
9.67
 18,100 9.67 9.67 9.62 0 0 0
08/06/2023
9.67
 30,300 9.62 9.67 9.58 0 0 0
07/06/2023
9.62
 26,500 9.67 9.67 9.53 0 0 0
06/06/2023
9.67
 16,300 9.67 9.67 9.58 0 0 0
05/06/2023
9.67
 19,300 9.67 9.67 9.58 0 0 0
02/06/2023
9.67
 29,300 9.67 9.67 9.53 100 0 0.0
01/06/2023
9.67
 21,500 9.67 9.72 9.58 0 0 0
31/05/2023
9.67
 21,600 9.62 9.67 9.48 0 0 0
30/05/2023
9.62
 19,700 9.58 9.62 9.58 0 0 0
29/05/2023
9.58
 23,700 9.67 9.67 9.48 0 0 0
26/05/2023
9.67
 18,600 9.53 9.67 9.48 0 0 0
25/05/2023
9.53
 14,500 9.53 9.53 9.48 0 0 0
24/05/2023
9.53
 15,200 9.48 9.53 9.44 0 0 0
23/05/2023
9.48
 14,300 9.48 9.53 9.48 0 0 0
22/05/2023
9.48
 14,800 9.53 9.67 9.44 0 0 0
19/05/2023
9.53
 15,800 9.53 9.58 9.48 0 0 0
18/05/2023
9.53
 16,200 9.58 9.58 9.48 0 0 0
17/05/2023
9.58
 13,700 9.58 9.58 9.53 0 0 0
16/05/2023
9.58
 17,100 9.62 9.67 9.53 0 0 0
15/05/2023
9.62
 17,000 9.62 9.62 9.58 0 0 0
12/05/2023
9.62
 19,800 9.62 9.62 9.48 100 0 0.0
11/05/2023
9.62
 14,400 9.67 9.67 9.48 0 0 0
10/05/2023
9.67
 15,000 9.44 9.67 9.48 0 0 0
09/05/2023
9.44
 16,300 9.48 9.58 9.44 0 3,000 -0.0
08/05/2023
9.48
 14,400 9.62 9.62 9.48 0 0 0
05/05/2023
9.62
 23,100 9.62 9.67 9.44 0 4,700 -0.0
04/05/2023
9.62
 14,300 9.62 9.72 9.62 0 0 0
28/04/2023
9.62
 14,000 9.67 9.72 9.58 0 0 0
27/04/2023
9.67
 14,000 9.67 9.67 9.62 0 0 0
26/04/2023
9.67
 11,000 9.67 9.67 9.58 0 0 -0.0
25/04/2023
9.67
 28,500 9.62 9.67 9.58 0 0 -0.0
24/04/2023
9.62
 14,700 9.62 9.72 9.48 0 500 -0.0
21/04/2023
9.62
 11,400 9.62 9.62 9.58 100 0 0.0
20/04/2023
9.62
 12,000 9.67 9.67 9.62 0 0 0
19/04/2023
9.67
 12,000 9.62 9.72 9.62 0 0 -0.0
18/04/2023
9.62
 12,200 9.67 9.67 9.53 0 0 -0.0
17/04/2023
9.67
 15,000 9.67 9.67 9.58 0 0 -0.0
14/04/2023
9.67
 16,000 9.67 9.67 9.58 0 0 -0.0
13/04/2023
9.67
 15,700 9.72 9.72 9.62 0 0 -0.0
12/04/2023
9.72
 14,900 9.72 9.72 9.67 0 0 -0.0
11/04/2023
9.72
 18,300 9.72 9.72 9.62 0 0 -0.0
10/04/2023
9.72
 18,000 9.67 9.76 9.67 0 0 -0.0
07/04/2023
9.67
 16,300 9.72 9.72 9.62 0 0 -0.0
06/04/2023
9.72
 15,100 9.72 9.72 9.67 0 0 -0.0
05/04/2023
9.72
 16,000 9.76 9.76 9.62 0 0 -0.0
04/04/2023
9.76
 16,800 9.48 9.76 9.44 0 0 -0.0
03/04/2023
9.48
 18,000 9.48 9.48 9.44 0 600 -0.0
31/03/2023
9.48
 12,000 9.44 9.48 9.39 0 0 0
30/03/2023
9.44
 17,000 9.48 9.48 9.39 0 0 0
29/03/2023
9.48
 12,700 9.48 9.48 9.39 0 0 0
28/03/2023
9.48
 11,300 9.48 9.48 9.44 0 0 0
27/03/2023
9.48
 18,900 9.53 9.53 9.39 0 0 0
24/03/2023
9.53
 12,600 9.62 9.62 9.48 0 0 0
23/03/2023
9.62
 10,600 9.67 9.67 9.53 0 0 0
22/03/2023
9.67
 11,600 9.39 9.67 9.39 0 0 0
21/03/2023
9.39
 16,100 9.58 9.58 9.39 0 1,800 0.0
20/03/2023
9.58
 11,800 9.62 9.62 9.53 0 0 0.0
17/03/2023
9.62
 16,100 9.67 9.67 9.62 0 0 0.0
16/03/2023
9.67
 1,400 9.72 9.72 9.67 0 0 0.0
15/03/2023
9.72
 13,300 9.72 9.76 9.67 0 0 0.0
14/03/2023
9.72
 7,400 9.81 9.81 9.67 0 0 0.0
13/03/2023
9.81
 5,200 9.81 9.81 9.72 0 0 0.0
10/03/2023
9.81
 6,700 9.81 9.81 9.76 0 0 0.0
09/03/2023
9.81
 7,000 9.76 9.95 9.76 0 0 0.0
08/03/2023
9.76
 6,800 9.81 9.81 9.72 0 0 0.0
07/03/2023
9.81
 9,700 9.85 9.85 9.76 0 0 0.0
06/03/2023
9.85
 13,000 9.90 9.90 9.85 0 0 0.0
03/03/2023
9.90
 11,800 9.90 9.90 9.81 0 0 0.0
02/03/2023
9.90
 15,900 9.95 9.99 9.81 0 0 0.0
01/03/2023
9.95
 13,000 9.99 9.99 9.85 0 0 0.0
28/02/2023
9.99
 13,100 9.99 9.99 9.95 0 0 0.0
27/02/2023
9.99
 12,500 10.04 10.04 9.95 0 0 0.0
24/02/2023
10.04
 7,500 10.04 10.04 9.95 0 0 0.0
23/02/2023
10.04
 6,500 10.09 10.09 9.95 0 0 0.0
22/02/2023
10.09
 7,200 10.09 10.09 10.04 0 0 0.0
21/02/2023
10.09
 3,800 10.09 10.13 10.04 0 0 0.0
20/02/2023
10.09
 8,600 10.09 10.09 9.99 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |