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)
17/05/2023
9.12
 13,700 9.12 9.12 9.08 0 0 0
16/05/2023
9.12
 17,100 9.16 9.21 9.08 0 0 0
15/05/2023
9.16
 17,000 9.16 9.16 9.12 0 0 0
12/05/2023
9.16
 19,800 9.16 9.16 9.03 100 0 0.0
11/05/2023
9.16
 14,400 9.21 9.21 9.03 0 0 0
10/05/2023
9.21
 15,000 8.99 9.21 9.03 0 0 0
09/05/2023
8.99
 16,300 9.03 9.12 8.99 0 3,000 -0.0
08/05/2023
9.03
 14,400 9.16 9.16 9.03 0 0 0
05/05/2023
9.16
 23,100 9.16 9.21 8.99 0 4,700 -0.0
04/05/2023
9.16
 14,300 9.16 9.25 9.16 0 0 0
28/04/2023
9.16
 14,000 9.21 9.25 9.12 0 0 0
27/04/2023
9.21
 14,000 9.21 9.21 9.16 0 0 0
26/04/2023
9.21
 11,000 9.21 9.21 9.12 0 0 -0.0
25/04/2023
9.21
 28,500 9.16 9.21 9.12 0 0 -0.0
24/04/2023
9.16
 14,700 9.16 9.25 9.03 0 500 -0.0
21/04/2023
9.16
 11,400 9.16 9.16 9.12 100 0 0.0
20/04/2023
9.16
 12,000 9.21 9.21 9.16 0 0 0
19/04/2023
9.21
 12,000 9.16 9.25 9.16 0 0 -0.0
18/04/2023
9.16
 12,200 9.21 9.21 9.08 0 0 -0.0
17/04/2023
9.21
 15,000 9.21 9.21 9.12 0 0 -0.0
14/04/2023
9.21
 16,000 9.21 9.21 9.12 0 0 -0.0
13/04/2023
9.21
 15,700 9.25 9.25 9.16 0 0 -0.0
12/04/2023
9.25
 14,900 9.25 9.25 9.21 0 0 -0.0
11/04/2023
9.25
 18,300 9.25 9.25 9.16 0 0 -0.0
10/04/2023
9.25
 18,000 9.21 9.30 9.21 0 0 -0.0
07/04/2023
9.21
 16,300 9.25 9.25 9.16 0 0 -0.0
06/04/2023
9.25
 15,100 9.25 9.25 9.21 0 0 -0.0
05/04/2023
9.25
 16,000 9.30 9.30 9.16 0 0 -0.0
04/04/2023
9.30
 16,800 9.03 9.30 8.99 0 0 -0.0
03/04/2023
9.03
 18,000 9.03 9.03 8.99 0 600 -0.0
31/03/2023
9.03
 12,000 8.99 9.03 8.94 0 0 0
30/03/2023
8.99
 17,000 9.03 9.03 8.94 0 0 0
29/03/2023
9.03
 12,700 9.03 9.03 8.94 0 0 0
28/03/2023
9.03
 11,300 9.03 9.03 8.99 0 0 0
27/03/2023
9.03
 18,900 9.08 9.08 8.94 0 0 0
24/03/2023
9.08
 12,600 9.16 9.16 9.03 0 0 0
23/03/2023
9.16
 10,600 9.21 9.21 9.08 0 0 0
22/03/2023
9.21
 11,600 8.94 9.21 8.94 0 0 0
21/03/2023
8.94
 16,100 9.12 9.12 8.94 0 1,800 0.0
20/03/2023
9.12
 11,800 9.16 9.16 9.08 0 0 0.0
17/03/2023
9.16
 16,100 9.21 9.21 9.16 0 0 0.0
16/03/2023
9.21
 1,400 9.25 9.25 9.21 0 0 0.0
15/03/2023
9.25
 13,300 9.25 9.30 9.21 0 0 0.0
14/03/2023
9.25
 7,400 9.34 9.34 9.21 0 0 0.0
13/03/2023
9.34
 5,200 9.34 9.34 9.25 0 0 0.0
10/03/2023
9.34
 6,700 9.34 9.34 9.30 0 0 0.0
09/03/2023
9.34
 7,000 9.30 9.47 9.30 0 0 0.0
08/03/2023
9.30
 6,800 9.34 9.34 9.25 0 0 0.0
07/03/2023
9.34
 9,700 9.39 9.39 9.30 0 0 0.0
06/03/2023
9.39
 13,000 9.43 9.43 9.39 0 0 0.0
03/03/2023
9.43
 11,800 9.43 9.43 9.34 0 0 0.0
02/03/2023
9.43
 15,900 9.47 9.52 9.34 0 0 0.0
01/03/2023
9.47
 13,000 9.52 9.52 9.39 0 0 0.0
28/02/2023
9.52
 13,100 9.52 9.52 9.47 0 0 0.0
27/02/2023
9.52
 12,500 9.56 9.56 9.47 0 0 0.0
24/02/2023
9.56
 7,500 9.56 9.56 9.47 0 0 0.0
23/02/2023
9.56
 6,500 9.61 9.61 9.47 0 0 0.0
22/02/2023
9.61
 7,200 9.61 9.61 9.56 0 0 0.0
21/02/2023
9.61
 3,800 9.61 9.65 9.56 0 0 0.0
20/02/2023
9.61
 8,600 9.61 9.61 9.52 0 0 0.0
17/02/2023
9.61
 4,100 9.61 9.61 9.47 0 0 0.0
16/02/2023
9.61
 5,800 9.61 9.61 9.56 0 0 0.0
15/02/2023
9.61
 3,600 9.61 9.65 9.56 0 0 0.0
14/02/2023
9.61
 10,800 9.65 9.65 9.52 0 0 0.0
13/02/2023
9.65
 16,200 9.70 9.74 9.43 0 0 0.0
10/02/2023
9.70
 12,400 9.70 9.70 9.61 0 0 0.0
09/02/2023
9.70
 12,500 9.70 9.70 9.47 0 0 0.0
08/02/2023
9.70
 12,300 9.70 9.70 9.56 0 0 0.0
07/02/2023
9.70
 9,200 9.61 9.70 9.61 0 0 0.0
06/02/2023
9.61
 11,400 9.47 9.65 9.47 200 0 0.0
03/02/2023
9.47
 9,800 9.70 9.70 9.47 2,200 0 0.0
02/02/2023
9.70
 11,300 9.74 9.74 9.56 0 0 0.0
01/02/2023
9.74
 16,400 9.74 9.74 9.65 0 0 0.0
31/01/2023
9.74
 16,400 9.74 9.92 9.65 100 0 0.0
30/01/2023
9.74
 13,300 9.78 9.78 9.65 0 0 -0.0
27/01/2023
9.78
 17,000 9.74 9.78 9.65 0 0 -0.0
19/01/2023
9.74
 12,500 9.70 9.74 9.61 0 0 -0.0
18/01/2023
9.70
 18,100 9.65 9.70 9.56 0 100 -0.0
17/01/2023
9.65
 15,900 9.61 9.74 9.56 0 0 0.0
16/01/2023
9.61
 20,200 9.65 9.65 9.47 0 0 0.0
13/01/2023
9.65
 19,800 9.74 9.74 9.56 0 0 0.0
12/01/2023
9.74
 20,600 9.74 9.74 9.61 0 0 0.0
11/01/2023
9.74
 21,400 9.70 9.74 9.61 0 0 0.0
10/01/2023
9.70
 17,400 9.70 9.70 9.52 0 0 0.0
09/01/2023
9.70
 20,300 9.74 9.74 9.61 0 0 0.0
06/01/2023
9.74
 24,700 9.78 9.78 9.65 0 0 0.0
05/01/2023
9.78
 21,300 9.83 9.83 9.61 0 0 0.0
04/01/2023
9.83
 17,000 9.78 9.83 9.70 0 0 0.0
03/01/2023
9.78
 18,100 9.83 9.92 9.74 0 0 0.0
30/12/2022
9.83
 22,700 9.83 9.83 9.56 0 0 0.0
29/12/2022
9.83
 22,600 9.83 9.83 9.65 0 0 0.0
28/12/2022
9.83
 18,300 9.83 9.83 9.65 0 0 0.0
27/12/2022
9.83
 17,800 9.92 9.92 9.74 0 0 0.0
26/12/2022
9.92
 23,300 9.78 9.92 9.65 0 0 0.0
23/12/2022
9.78
 22,600 9.83 9.87 9.65 0 0 0.0
22/12/2022
9.83
 19,000 9.92 9.96 9.74 0 0 0.0
21/12/2022
9.92
 19,500 9.96 9.96 9.74 0 0 0.0
20/12/2022
9.96
 22,900 9.92 9.96 9.70 0 0 0.0
19/12/2022
9.92
 18,200 9.87 10.18 9.74 0 0 0.0
16/12/2022
9.87
 23,400 9.87 9.87 9.70 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |