CTCP Siam Brothers Việt Nam (sbv)

6.08
-0.02
(-0.33%)
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
(2026-06-30) 		-0.24 -3.85% 51,100 -1,000 0
5.87
6.60
6.10
2 tháng
(2026-06-01) 		-0.50 -7.69% 86,000 -1,000 0
5.87
6.62
6.10
3 tháng
(2026-05-04) 		-0.85 -12.41% 150,500 -1,500 0
5.87
6.99
6.10
6 tháng
(2026-02-02) 		-1.99 -24.91% 399,400 -71,600 -0.2
5.87
8.30
6.10
12 tháng
(2025-08-04) 		-2.73 -31.30% 740,700 -86,100 -0.3
5.87
8.73
6.10
24 tháng
(2024-08-09) 		-4.05 -40.27% 1,401,800 -83,707 -0.3
5.87
10.14
6.10
36 tháng
(2023-08-15) 		-3.12 -34.21% 3,659,200 -103,695 -0.5
5.87
10.46
6.10
60 tháng
(2021-08-25) 		-6.04 -50.18% 28,745,200 -157,901 -0.4
5.87
15.29
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
9.03
 14,300 9.03 9.08 9.03 0 0 0
22/05/2023
9.03
 14,800 9.08 9.21 8.99 0 0 0
19/05/2023
9.08
 15,800 9.08 9.12 9.03 0 0 0
18/05/2023
9.08
 16,200 9.12 9.12 9.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |