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)
23/09/2022
12.18
 25,500 12.46 12.46 12.13 0 0 0.0
22/09/2022: Cổ tức tiền mặt tỉ lệ: 12%
22/09/2022
12.46
 29,800 12.55 12.55 12.18 0 0 0.0
21/09/2022
12.55
 58,000 12.51 12.55 12.38 0 0 0.0
20/09/2022
12.51
 37,500 12.51 12.55 12.42 0 0 0.0
19/09/2022
12.51
 47,900 12.51 12.55 12.38 0 0 0.0
16/09/2022
12.51
 33,000 12.38 12.64 12.29 0 0 0.0
15/09/2022
12.38
 36,900 12.38 12.42 12.25 1,900 0 0.0
14/09/2022
12.38
 33,000 12.38 12.38 12.29 0 0 0.0
13/09/2022
12.38
 34,400 12.38 12.47 12.34 0 0 0.0
12/09/2022
12.38
 39,400 12.47 12.51 12.21 0 0 0.0
09/09/2022
12.47
 38,100 12.55 12.64 12.38 2,100 0 0.0
08/09/2022
12.55
 37,800 12.47 12.68 12.38 0 0 0.0
07/09/2022
12.47
 40,000 12.59 12.72 12.42 0 0 0.0
06/09/2022
12.59
 25,300 12.55 12.72 12.55 0 0 0.0
05/09/2022
12.55
 41,400 12.38 12.55 12.29 800 0 0.0
31/08/2022
12.38
 33,000 12.38 12.38 12.21 0 0 0.0
30/08/2022
12.38
 40,600 12.47 12.47 12.17 0 0 0.0
29/08/2022
12.47
 34,100 12.47 12.47 12.04 0 0 0.0
26/08/2022
12.47
 39,500 12.55 12.55 12.17 500 0 0.0
25/08/2022
12.55
 21,700 12.42 12.81 12.47 0 0 -0.0
24/08/2022
12.42
 31,500 12.17 12.55 12.29 0 100 -0.0
23/08/2022
12.17
 70,000 11.87 12.29 11.78 0 0 0.0
22/08/2022
11.87
 22,400 11.87 11.87 11.78 0 0 0.0
19/08/2022
11.87
 36,700 11.87 11.95 11.82 0 0 0.0
18/08/2022
11.87
 20,000 11.82 11.87 11.78 0 0 0.0
17/08/2022
11.82
 34,400 11.87 11.87 11.78 0 0 0.0
16/08/2022
11.87
 52,700 11.95 11.95 11.78 0 0 0.0
15/08/2022
11.95
 38,100 11.95 11.95 11.82 0 0 0.0
12/08/2022
11.95
 15,900 11.91 11.95 11.87 0 0 0.0
11/08/2022
11.91
 72,200 11.91 11.95 11.82 0 0 0.0
10/08/2022
11.91
 18,200 11.87 11.91 11.82 0 0 0.0
09/08/2022
11.87
 26,500 11.87 11.91 11.74 0 0 0.0
08/08/2022
11.87
 58,400 11.95 11.95 11.70 0 0 0.0
05/08/2022
11.95
 24,100 12.00 12.00 11.91 0 0 0.0
04/08/2022
12.00
 46,200 12.00 12.00 11.87 0 0 0.0
03/08/2022
12.00
 37,600 12.04 12.04 11.87 0 0 0.0
02/08/2022
12.04
 30,900 12.04 12.04 11.95 0 0 0.0
01/08/2022
12.04
 32,600 12.12 12.12 11.91 0 0 0.0
29/07/2022
12.12
 31,600 12.04 12.12 11.87 0 0 0.0
28/07/2022
12.04
 27,800 11.95 12.04 11.91 0 0 0.0
27/07/2022
11.95
 36,000 11.95 11.95 11.82 0 0 0.0
26/07/2022
11.95
 20,300 11.95 12.08 11.95 0 0 0.0
25/07/2022
11.95
 22,400 12.21 12.21 11.95 0 0 0.0
22/07/2022
12.21
 25,200 12.08 12.21 12.04 0 0 0.0
21/07/2022
12.08
 18,200 12.12 12.12 12.00 0 0 0.0
20/07/2022
12.12
 28,600 12.12 12.12 11.95 0 0 0.0
19/07/2022
12.12
 46,400 12.12 12.12 11.91 0 0 0.0
18/07/2022
12.12
 25,400 12.12 12.17 12.04 0 0 0.0
15/07/2022
12.12
 32,700 12.04 12.12 11.95 0 0 0.0
14/07/2022
12.04
 20,500 11.95 12.04 11.91 0 0 0.0
13/07/2022
11.95
 31,300 12.04 12.04 11.95 0 0 0.0
12/07/2022
12.04
 29,000 12.04 12.04 11.95 0 0 0.0
11/07/2022
12.04
 24,800 12.04 12.04 11.53 300 0 0.0
08/07/2022
12.04
 16,000 11.95 12.04 11.87 0 0 0.0
07/07/2022
11.95
 18,900 12.04 12.04 11.82 0 0 0.0
06/07/2022
12.04
 22,100 12.12 12.12 11.87 0 0 0.0
05/07/2022
12.12
 19,600 12.04 12.25 11.95 0 0 0.0
04/07/2022
12.04
 22,900 12.12 12.12 11.95 0 0 0.0
01/07/2022
12.12
 20,200 12.08 12.12 11.95 0 0 0.0
30/06/2022
12.08
 19,100 12.04 12.08 11.91 0 0 0.0
29/06/2022
12.04
 49,500 12.12 12.12 11.91 0 0 0
28/06/2022
12.12
 35,200 12.12 12.12 11.95 0 0 0.0
27/06/2022
12.12
 21,200 12.12 12.12 11.91 0 0 0
24/06/2022
12.12
 51,000 12.04 12.12 11.95 0 0 0.0
23/06/2022
12.04
 35,000 11.78 12.08 11.78 0 0 0.0
22/06/2022
11.78
 8,600 11.70 11.87 11.57 0 0 0.0
21/06/2022
11.70
 21,200 11.82 11.82 11.14 0 0 0.0
20/06/2022
11.82
 42,100 12.38 12.42 11.78 0 0 0
17/06/2022
12.38
 35,500 12.42 12.42 12.00 0 0 0.0
16/06/2022
12.42
 56,300 12.47 12.47 12.29 0 0 0.0
15/06/2022
12.47
 48,700 12.47 12.47 12.12 0 0 0.0
14/06/2022
12.47
 97,400 12.72 12.72 11.95 100 0 0.0
13/06/2022
12.72
 51,500 12.81 12.81 12.38 0 0 0.0
10/06/2022
12.81
 71,300 12.81 12.89 12.72 0 0 0.0
09/06/2022
12.81
 31,100 12.81 12.81 12.72 0 0 0.0
08/06/2022
12.81
 52,700 12.81 12.81 12.68 0 0 0.0
07/06/2022
12.81
 44,500 12.85 12.85 12.64 0 0 0.0
06/06/2022
12.85
 39,900 12.89 12.98 12.04 0 0 0
03/06/2022
12.89
 51,600 12.89 12.89 12.72 0 0 0.0
02/06/2022
12.89
 46,600 12.89 12.89 12.68 0 0 0.0
01/06/2022
12.89
 54,300 12.89 12.93 12.81 1,000 0 0.0
31/05/2022
12.89
 43,700 12.89 12.98 12.72 0 0 0.0
30/05/2022
12.89
 46,400 12.81 12.89 12.64 100 0 0.0
27/05/2022
12.81
 38,900 12.68 12.81 12.68 0 0 0
26/05/2022
12.68
 23,400 12.72 12.81 12.68 0 0 0
25/05/2022
12.72
 56,400 12.72 12.81 12.64 0 0 0
24/05/2022
12.72
 47,000 12.81 12.81 12.34 0 0 0
23/05/2022
12.81
 49,800 12.81 12.81 12.68 0 0 0
20/05/2022
12.81
 49,600 12.81 12.98 12.68 0 0 0
19/05/2022
12.81
 38,500 12.81 12.81 12.38 0 0 0
18/05/2022
12.81
 14,500 12.72 12.81 12.51 0 0 0
17/05/2022
12.72
 46,600 12.38 12.72 12.17 0 0 0
16/05/2022
12.38
 31,800 12.17 12.47 12.17 0 0 0
13/05/2022
12.17
 62,000 12.98 12.98 12.12 0 0 0
12/05/2022
12.98
 31,000 12.98 13.06 12.72 0 0 0
11/05/2022
12.98
 43,000 12.98 13.06 12.89 0 0 0
10/05/2022
12.98
 65,700 13.11 13.11 12.21 0 35,200 -0.5
09/05/2022
13.11
 34,500 13.32 13.32 12.89 0 0 0
06/05/2022
13.32
 33,600 13.40 13.40 13.23 0 700 -0.0
05/05/2022
13.40
 33,100 13.53 13.58 13.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |