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
(2025-11-05) 		-0.17 -2.09% 77,100 -1,600 -0.0
7.80
8.30
8
2 tháng
(2025-10-06) 		-0.22 -2.68% 109,200 -3,300 -0.0
7.78
8.50
8
3 tháng
(2025-09-08) 		-0.67 -7.75% 184,000 -12,500 -0.1
7.78
8.65
8
6 tháng
(2025-06-09) 		-1.01 -11.23% 481,300 -10,100 -0.1
7.78
9.17
8
12 tháng
(2024-12-10) 		-1.95 -19.64% 749,200 -12,107 -0.1
7.78
10.50
8
24 tháng
(2023-12-18) 		-1.68 -17.38% 1,873,700 -13,995 -0.1
7.78
10.99
8
36 tháng
(2022-12-21) 		-2.43 -23.36% 5,918,900 -47,095 -0.5
7.78
10.99
8
60 tháng
(2020-12-31) 		-1.88 -19.08% 46,641,910 -70,201 0.1
7.78
16.05
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
10.09
 4,100 10.09 10.09 9.95 0 0 0.0
16/02/2023
10.09
 5,800 10.09 10.09 10.04 0 0 0.0
15/02/2023
10.09
 3,600 10.09 10.13 10.04 0 0 0.0
14/02/2023
10.09
 10,800 10.13 10.13 9.99 0 0 0.0
13/02/2023
10.13
 16,200 10.18 10.23 9.90 0 0 0.0
10/02/2023
10.18
 12,400 10.18 10.18 10.09 0 0 0.0
09/02/2023
10.18
 12,500 10.18 10.18 9.95 0 0 0.0
08/02/2023
10.18
 12,300 10.18 10.18 10.04 0 0 0.0
07/02/2023
10.18
 9,200 10.09 10.18 10.09 0 0 0.0
06/02/2023
10.09
 11,400 9.95 10.13 9.95 200 0 0.0
03/02/2023
9.95
 9,800 10.18 10.18 9.95 2,200 0 0.0
02/02/2023
10.18
 11,300 10.23 10.23 10.04 0 0 0.0
01/02/2023
10.23
 16,400 10.23 10.23 10.13 0 0 0.0
31/01/2023
10.23
 16,400 10.23 10.41 10.13 100 0 0.0
30/01/2023
10.23
 13,300 10.27 10.27 10.13 0 0 -0.0
27/01/2023
10.27
 17,000 10.23 10.27 10.13 0 0 -0.0
19/01/2023
10.23
 12,500 10.18 10.23 10.09 0 0 -0.0
18/01/2023
10.18
 18,100 10.13 10.18 10.04 0 100 -0.0
17/01/2023
10.13
 15,900 10.09 10.23 10.04 0 0 0.0
16/01/2023
10.09
 20,200 10.13 10.13 9.95 0 0 0.0
13/01/2023
10.13
 19,800 10.23 10.23 10.04 0 0 0.0
12/01/2023
10.23
 20,600 10.23 10.23 10.09 0 0 0.0
11/01/2023
10.23
 21,400 10.18 10.23 10.09 0 0 0.0
10/01/2023
10.18
 17,400 10.18 10.18 9.99 0 0 0.0
09/01/2023
10.18
 20,300 10.23 10.23 10.09 0 0 0.0
06/01/2023
10.23
 24,700 10.27 10.27 10.13 0 0 0.0
05/01/2023
10.27
 21,300 10.32 10.32 10.09 0 0 0.0
04/01/2023
10.32
 17,000 10.27 10.32 10.18 0 0 0.0
03/01/2023
10.27
 18,100 10.32 10.41 10.23 0 0 0.0
30/12/2022
10.32
 22,700 10.32 10.32 10.04 0 0 0.0
29/12/2022
10.32
 22,600 10.32 10.32 10.13 0 0 0.0
28/12/2022
10.32
 18,300 10.32 10.32 10.13 0 0 0.0
27/12/2022
10.32
 17,800 10.41 10.41 10.23 0 0 0.0
26/12/2022
10.41
 23,300 10.27 10.41 10.13 0 0 0.0
23/12/2022
10.27
 22,600 10.32 10.37 10.13 0 0 0.0
22/12/2022
10.32
 19,000 10.41 10.46 10.23 0 0 0.0
21/12/2022
10.41
 19,500 10.46 10.46 10.23 0 0 0.0
20/12/2022
10.46
 22,900 10.41 10.46 10.18 0 0 0.0
19/12/2022
10.41
 18,200 10.37 10.69 10.23 0 0 0.0
16/12/2022
10.37
 23,400 10.37 10.37 10.18 0 0 0.0
15/12/2022
10.37
 21,500 10.13 10.37 10.13 0 0 0.0
14/12/2022
10.13
 21,400 10.32 10.41 10.13 100 0 0.0
13/12/2022
10.32
 25,900 10.27 10.32 10.09 0 0 0.0
12/12/2022
10.27
 23,100 10.41 10.46 10.18 100 0 0.0
09/12/2022
10.41
 22,800 10.46 10.51 10.13 0 0 0.0
08/12/2022
10.46
 23,600 10.46 10.46 10.23 0 0 0.0
07/12/2022
10.46
 38,200 10.55 10.74 10.23 0 0 0.0
06/12/2022
10.55
 42,400 10.74 10.74 10.41 200 0 0.0
05/12/2022
10.74
 27,400 10.74 10.74 10.51 0 6 -0.0
02/12/2022
10.74
 59,900 10.60 10.74 10.41 0 0 0.0
01/12/2022
10.60
 32,600 10.78 10.78 10.60 0 0 0.0
30/11/2022
10.78
 24,700 10.83 10.88 10.69 100 0 0.0
29/11/2022
10.83
 26,900 10.92 10.92 10.78 0 0 -0.0
28/11/2022
10.92
 25,000 10.92 10.92 10.83 0 0 -0.0
25/11/2022
10.92
 21,800 10.97 10.97 10.88 0 0 -0.0
24/11/2022
10.97
 16,900 10.92 10.97 10.83 0 0 -0.0
23/11/2022
10.92
 22,100 11.16 11.16 10.83 0 0 -0.0
22/11/2022
11.16
 17,300 11.25 11.25 11.16 0 0 -0.0
21/11/2022
11.25
 23,200 11.16 11.25 10.60 0 0 -0.0
18/11/2022
11.16
 20,900 11.11 11.16 10.64 0 0 -0.0
17/11/2022
11.11
 21,500 11.11 11.16 11.02 0 0 -0.0
16/11/2022
11.11
 36,900 10.97 11.11 10.41 0 0 -0.0
15/11/2022
10.97
 21,900 11.02 11.16 10.69 0 0 -0.0
14/11/2022
11.02
 31,400 11.06 11.16 10.97 0 0 -0.0
11/11/2022
11.06
 21,300 11.16 11.16 10.88 0 0 -0.0
10/11/2022
11.16
 30,300 11.25 11.25 11.06 0 0 -0.0
09/11/2022
11.25
 34,000 11.16 11.25 11.06 0 0 -0.0
08/11/2022
11.16
 28,600 11.16 11.16 10.88 0 0 -0.0
07/11/2022
11.16
 26,600 11.34 11.34 10.78 0 0 -0.0
04/11/2022
11.34
 21,500 11.06 11.34 10.88 0 0 -0.0
03/11/2022
11.06
 28,900 11.16 11.16 10.97 0 0 -0.0
02/11/2022
11.16
 26,400 11.25 11.25 11.06 0 0 -0.0
01/11/2022
11.25
 25,300 11.30 11.30 10.88 0 0 -0.0
31/10/2022
11.30
 28,300 11.30 11.30 10.88 0 0 -0.0
28/10/2022
11.30
 23,100 11.30 11.34 11.16 0 0 -0.0
27/10/2022
11.30
 42,900 11.30 11.30 10.83 0 0 0
26/10/2022
11.30
 21,200 11.44 11.44 10.97 0 0 0
25/10/2022
11.44
 39,100 11.44 11.44 10.88 0 0 0
24/10/2022
11.44
 14,300 11.44 11.44 10.78 0 0 0
21/10/2022
11.44
 9,500 11.44 11.53 10.88 0 0 0
20/10/2022
11.44
 24,300 11.34 11.44 11.16 0 0 0
19/10/2022
11.34
 24,200 11.16 11.34 10.97 0 0 0
18/10/2022
11.16
 27,100 11.06 11.16 10.83 0 0 0.0
17/10/2022
11.06
 25,800 10.92 11.06 10.69 0 0 0.0
14/10/2022
10.92
 27,300 10.83 10.92 10.78 0 0 0.0
13/10/2022
10.83
 30,000 10.88 10.88 10.51 0 0 0.0
12/10/2022
10.88
 16,100 10.78 10.88 10.51 0 0 0.0
11/10/2022
10.78
 14,200 10.88 10.97 10.51 0 0 0.0
10/10/2022
10.88
 13,000 10.78 10.88 10.69 0 0 0.0
07/10/2022
10.78
 17,800 10.92 10.92 10.55 0 0 0.0
06/10/2022
10.92
 24,200 11.06 11.06 10.69 0 0 0.0
05/10/2022
11.06
 28,800 11.06 11.06 10.88 900 0 0.0
04/10/2022
11.06
 20,400 10.78 11.06 10.78 100 0 0.0
03/10/2022
10.78
 20,700 11.25 11.44 10.78 1,600 0 0.0
30/09/2022
11.25
 11,800 11.25 11.34 10.69 0 0 0.0
29/09/2022
11.25
 32,000 11.71 11.85 11.25 0 0 0.0
28/09/2022
11.71
 23,400 11.57 11.90 11.25 0 0 0.0
27/09/2022
11.57
 20,200 11.48 12.09 11.44 0 0 0.0
26/09/2022
11.48
 33,900 12.18 12.18 11.34 0 0 0.0
23/09/2022
12.18
 25,500 12.46 12.46 12.13 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |