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)
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
12/10/2023
9.03
 14,100 9.02 9.03 9.00 0 0 0
11/10/2023
9.02
 12,400 9.03 9.07 8.93 0 0 0
10/10/2023
9.03
 14,000 9.04 9.04 8.87 0 0 0
09/10/2023
9.04
 12,300 9.06 9.08 8.93 0 0 0
06/10/2023
9.06
 10,100 9.02 9.07 8.84 0 0 0
05/10/2023
9.02
 20,500 9.10 9.26 8.85 0 0 0
04/10/2023
9.10
 13,100 9.13 9.13 9.02 0 0 0
03/10/2023
9.13
 14,100 9.19 9.26 9.02 0 0 0
02/10/2023
9.19
 10,100 9.25 9.25 8.98 0 0 0
29/09/2023
9.25
 12,200 9.26 9.29 9.14 0 0 0
28/09/2023
9.26
 9,100 9.30 9.30 9.21 0 0 0
27/09/2023
9.30
 26,200 9.30 9.35 9.16 0 1,000 -0.0
26/09/2023
9.30
 16,700 9.21 9.49 9.12 0 0 0
25/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/09/2023
9.21
 29,100 9.21 9.63 9.19 1,000 0 0.0
22/09/2023
9.21
 60,700 9.30 9.30 8.90 0 5,200 -0.1
21/09/2023
9.30
 12,800 9.30 9.30 9.16 0 0 0
20/09/2023
9.30
 18,000 9.30 9.30 9.12 0 0 0
19/09/2023
9.30
 14,600 9.30 9.30 9.08 0 0 0
18/09/2023
9.30
 19,400 9.30 9.30 9.21 0 0 0
15/09/2023
9.30
 18,000 9.30 9.30 9.21 0 0 0
14/09/2023
9.30
 13,000 9.30 9.30 8.99 0 0 0
13/09/2023
9.30
 17,700 9.25 9.34 9.12 0 0 0
12/09/2023
9.25
 55,600 9.21 9.39 9.12 0 0 0
11/09/2023
9.21
 15,000 9.21 9.30 9.12 0 0 0
08/09/2023
9.21
 13,800 9.12 9.25 9.08 0 3,400 -0.0
07/09/2023
9.12
 17,600 9.12 9.25 9.03 0 3,000 -0.0
06/09/2023
9.12
 11,700 9.12 9.12 9.03 0 0 0
05/09/2023
9.12
 18,600 9.08 9.12 8.94 0 1,600 -0.0
31/08/2023
9.08
 17,000 9.03 9.08 8.94 0 0 0
30/08/2023
9.03
 85,200 8.94 9.03 8.85 0 0 0
29/08/2023
8.94
 46,400 8.90 8.94 8.85 0 0 0
28/08/2023
8.90
 11,400 8.90 8.94 8.85 0 0 0
25/08/2023
8.90
 20,100 8.94 8.94 8.85 0 0 0
24/08/2023
8.94
 17,300 8.94 8.94 8.85 0 0 0
23/08/2023
8.94
 17,500 8.99 8.99 8.85 0 0 0
22/08/2023
8.99
 19,100 8.94 9.03 8.85 0 0 0
21/08/2023
8.94
 22,700 9.03 9.03 8.84 0 0 0
18/08/2023
9.03
 58,800 9.08 9.08 8.77 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |