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)
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
17/08/2023
9.08
 19,900 9.08 9.08 8.99 0 0 0
16/08/2023
9.08
 19,300 9.12 9.12 9.03 0 0 0
15/08/2023
9.12
 27,100 9.08 9.16 9.03 1,000 0 0.0
14/08/2023
9.08
 20,600 9.08 9.08 8.99 0 0 0
11/08/2023
9.08
 25,300 9.12 9.12 9.03 0 0 0
10/08/2023
9.12
 20,200 9.12 9.12 9.03 0 0 0
09/08/2023
9.12
 45,200 9.08 9.12 9.03 0 0 0
08/08/2023
9.08
 19,200 9.08 9.08 9.03 0 0 0
07/08/2023
9.08
 24,200 9.12 9.12 8.99 0 0 0
04/08/2023
9.12
 17,200 9.12 9.12 9.08 0 0 0
03/08/2023
9.12
 23,400 9.12 9.12 9.03 0 0 0
02/08/2023
9.12
 20,400 9.08 9.12 9.03 0 0 0
01/08/2023
9.08
 18,800 9.12 9.12 9.08 0 0 0
31/07/2023
9.12
 37,600 9.16 9.16 9.03 0 0 0
28/07/2023
9.16
 17,700 9.16 9.21 9.08 0 0 0
27/07/2023
9.16
 15,000 9.16 9.16 9.12 0 0 0
26/07/2023
9.16
 32,400 9.21 9.25 9.03 0 0 0
25/07/2023
9.21
 15,000 9.21 9.21 9.16 0 0 0
24/07/2023
9.21
 27,600 9.21 9.21 9.16 100 0 0.0
21/07/2023
9.21
 18,100 9.16 9.25 9.16 0 0 0
20/07/2023
9.16
 38,900 9.16 9.21 8.85 100 0 0.0
19/07/2023
9.16
 16,400 9.21 9.21 9.12 0 0 0
18/07/2023
9.21
 19,600 9.16 9.30 9.16 0 0 0
17/07/2023
9.16
 13,500 9.21 9.30 9.12 0 0 0
14/07/2023
9.21
 18,700 9.21 9.21 9.12 0 0 0
13/07/2023
9.21
 13,800 9.21 9.25 9.16 0 0 0
12/07/2023
9.21
 17,300 9.30 9.30 9.21 0 0 0
11/07/2023
9.30
 44,100 9.25 9.34 9.16 0 2,100 -0.0
10/07/2023
9.25
 36,900 9.08 9.30 9.08 0 0 0
07/07/2023
9.08
 21,700 9.08 9.16 8.99 0 0 0
06/07/2023
9.08
 25,800 9.03 9.16 8.99 0 0 0
05/07/2023
9.03
 12,800 9.03 9.08 8.99 0 0 0
04/07/2023
9.03
 15,800 9.08 9.08 9.03 0 0 0
03/07/2023
9.08
 28,700 9.21 9.21 9.03 0 0 0
30/06/2023
9.21
 18,200 8.99 9.30 8.99 0 0 0
29/06/2023
8.99
 15,400 9.03 9.08 8.99 0 0 0
28/06/2023
9.03
 18,300 9.12 9.12 8.99 0 0 0
27/06/2023
9.12
 19,700 9.03 9.12 9.08 0 0 0
26/06/2023
9.03
 33,800 9.12 9.16 8.90 0 0 0
23/06/2023
9.12
 13,500 9.16 9.16 9.08 0 0 0
22/06/2023
9.16
 14,300 9.21 9.21 9.12 0 0 0
21/06/2023
9.21
 16,900 9.12 9.21 9.08 0 4,000 -0.0
20/06/2023
9.12
 15,300 9.16 9.16 9.08 0 0 0
19/06/2023
9.16
 17,600 9.21 9.21 9.08 0 0 0
16/06/2023
9.21
 16,600 9.21 9.21 9.03 0 0 0
15/06/2023
9.21
 14,600 9.21 9.21 9.16 0 0 0
14/06/2023
9.21
 15,500 9.21 9.30 9.16 0 0 0
13/06/2023
9.21
 15,900 9.21 9.25 9.12 0 1,200 -0.0
12/06/2023
9.21
 15,900 9.21 9.21 9.16 0 0 0
09/06/2023
9.21
 18,100 9.21 9.21 9.16 0 0 0
08/06/2023
9.21
 30,300 9.16 9.21 9.12 0 0 0
07/06/2023
9.16
 26,500 9.21 9.21 9.08 0 0 0
06/06/2023
9.21
 16,300 9.21 9.21 9.12 0 0 0
05/06/2023
9.21
 19,300 9.21 9.21 9.12 0 0 0
02/06/2023
9.21
 29,300 9.21 9.21 9.08 100 0 0.0
01/06/2023
9.21
 21,500 9.21 9.25 9.12 0 0 0
31/05/2023
9.21
 21,600 9.16 9.21 9.03 0 0 0
30/05/2023
9.16
 19,700 9.12 9.16 9.12 0 0 0
29/05/2023
9.12
 23,700 9.21 9.21 9.03 0 0 0
26/05/2023
9.21
 18,600 9.08 9.21 9.03 0 0 0
25/05/2023
9.08
 14,500 9.08 9.08 9.03 0 0 0
24/05/2023
9.08
 15,200 9.03 9.08 8.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |