CTCP Siam Brothers Việt Nam (sbv)

10.75
0
(0%)
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
(2024-04-19) 		0.10 0.94% 61,100 -100 -0.0
10.25
10.95
10.75
2 tháng
(2024-03-19) 		-0.25 -2.27% 155,600 -2,700 -0.0
10.25
11.25
10.75
3 tháng
(2024-02-19) 		0.20 1.90% 334,800 -1,500 -0.0
10.25
11.25
10.75
6 tháng
(2023-11-20) 		0.85 8.59% 713,200 -6,500 -0.1
9.61
11.25
10.75
12 tháng
(2023-05-24) 		0.99 10.18% 3,267,600 -26,200 -0.3
9.55
11.25
10.75
24 tháng
(2022-05-30) 		-2.45 -18.56% 9,280,300 -24,406 0.7
9.55
13.20
10.75
36 tháng
(2021-06-03) 		-0.65 -5.70% 31,456,200 -108,706 -0.5
9.55
16.44
10.75
60 tháng
(2019-06-14) 		3.17 41.73% 54,347,300 -1,135,676 -10.6
4.17
16.44
10.75
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.75
0
 0 10.75 10.75 10.75 0 0 0
#2 16/05/2024
10.75
0.25
 2,500 10.50 10.75 10.50 0 0 0
#3 15/05/2024
10.50
0.25
 400 10.35 10.50 10.35 0 0 0
#4 14/05/2024
10.25
-0.30
 1,900 10.40 10.50 10.25 0 100 -0.0
#5 13/05/2024
10.55
-0.05
 3,100 10.25 10.55 10.25 0 100 -0.0
#6 10/05/2024
10.60
0.25
 6,700 10.35 10.60 10.25 0 0 0
#7 09/05/2024
10.35
-0.60
 5,600 10.90 10.95 10.30 0 0 0
#8 08/05/2024
10.95
0
 5,200 10.95 11 10.30 0 0 0
#9 07/05/2024
10.95
0
 10,600 10.30 10.95 10.30 0 0 0
#10 06/05/2024
10.95
0.25
 3,700 10.65 10.95 10.65 200 100 0.0
#11 03/05/2024
10.70
0
 300 10.65 10.70 10.65 0 0 0
#12 02/05/2024
10.70
0
 0 10.70 10.70 10.70 0 0 0
#13 26/04/2024
10.70
0
 500 10.70 10.70 10.70 0 0 0
#14 25/04/2024
10.70
0.05
 100 10.70 10.70 10.70 0 0 0
#15 24/04/2024
10.65
-0.05
 3,900 10.45 10.65 10.45 0 0 0
#16 23/04/2024
10.70
0.20
 14,800 10.50 10.70 10.45 0 0 0
#17 22/04/2024
10.50
-0.15
 1,200 9.92 10.50 9.92 0 0 0
#18 19/04/2024
10.65
-0.15
 600 10.30 10.65 10.10 0 0 0
#19 17/04/2024
10.80
0.05
 700 10.75 10.80 10.75 0 0 0
#20 16/04/2024
10.75
-0.05
 700 10.10 10.75 10.10 0 0 0
#21 15/04/2024
10.80
0.20
 1,600 10.90 10.95 10.40 0 0 0
#22 12/04/2024
10.60
-0.60
 6,300 11.25 11.35 10.60 0 0 0
#23 11/04/2024
11.20
-0.05
 3,000 10.60 11.20 10.50 100 0 0.0
#24 10/04/2024
11.25
0.05
 6,200 11.30 11.30 10.60 0 0 0
#25 09/04/2024
11.20
0.05
 100 11.20 11.20 11.20 0 0 0
#26 08/04/2024
11.15
0.20
 24,100 10.90 11.15 10.90 0 300 -0.0
#27 05/04/2024
10.95
0.40
 500 10.90 11 10.90 0 0 0
#28 04/04/2024
10.55
-0.45
 8,200 10.60 11 10.55 0 0 0
#29 03/04/2024
11
0.35
 7,400 10.95 11.05 10.95 0 300 -0.0
#30 02/04/2024
10.65
-0.35
 200 11.20 11.20 10.65 0 0 0
#31 01/04/2024
11
0.05
 1,500 11 11 11 0 0 0
#32 29/03/2024
10.95
-0.10
 600 11 11 10.55 0 0 0
#33 28/03/2024
11.05
-0.05
 5,400 10.55 11.10 10.55 0 0 0
#34 26/03/2024
11.10
-0.05
 1,800 11.10 11.10 11 0 0 0
#35 25/03/2024
11.15
0
 7,800 11.15 11.20 11.05 0 0 0
#36 22/03/2024
11.15
0
 7,700 11.15 11.15 11 0 2,100 -0.0
#37 21/03/2024
11.15
-0.05
 1,800 11.20 11.20 10.65 0 0 0
#38 20/03/2024
11.20
0.20
 1,100 11 11.20 11 0 0 0
#39 19/03/2024
11
0.10
 7,800 10.90 11 10.50 0 0 0
#40 18/03/2024
10.90
-0.20
 6,400 11.10 11.10 10.45 400 100 0.0
#41 15/03/2024
11.10
-0.05
 4,700 11.15 11.15 10.80 0 0 0
#42 14/03/2024
11.15
0
 700 11.15 11.15 11.15 0 0 0
#43 13/03/2024
11.15
0.05
 10,700 11.10 11.15 10.95 0 0 0
#44 12/03/2024
11.10
0
 4,600 11.10 11.25 10.90 0 0 0
#45 11/03/2024
11.10
0
 5,700 11.10 11.10 10.95 0 0 0
#46 08/03/2024
11.10
0.10
 4,600 11 11.15 10.70 0 0 0
#47 07/03/2024
11
-0.10
 2,200 11.10 11.10 10.80 700 0 0.0
#48 06/03/2024
11.10
0.05
 16,800 11.05 11.20 10.55 0 0 0
#49 05/03/2024
11.05
-0.10
 3,700 11.15 11.25 10.85 0 0 0
#50 04/03/2024
11.15
0.20
 1,900 10.95 11.20 10.80 31,000 31,000 0
#51 01/03/2024
10.95
0
 6,100 10.95 11 10.50 200 0 0.0
#52 29/02/2024
10.95
0.05
 2,100 10.90 10.95 10.60 0 0 0
#53 28/02/2024
10.90
0.05
 2,100 10.85 10.95 10.80 0 0 0
#54 27/02/2024
10.85
0.15
 4,200 10.70 10.85 10.70 0 0 0
#55 26/02/2024
10.70
-0.05
 3,800 10.75 10.90 10.65 0 0 0
#56 23/02/2024
10.75
0.50
 50,800 10.25 10.75 10.25 0 0 0
#57 22/02/2024
10.25
-0.35
 18,300 10.60 10.70 10.20 0 0 0
#58 21/02/2024
10.60
0
 13,400 10.60 10.60 10.50 0 0 0
#59 20/02/2024
10.60
0.05
 9,800 10.55 10.60 10.30 0 0 0
#60 19/02/2024
10.55
-0.25
 6,600 10.80 10.80 10.30 0 0 0
#61 16/02/2024
10.80
0
 32,200 10.80 10.85 10.35 0 0 0
#62 15/02/2024
10.80
-0.10
 4,400 10.90 11 10.20 0 0 0
#63 07/02/2024
10.90
0.20
 12,700 10.70 11 10 0 0 0
#64 06/02/2024
10.70
0
 35,600 10.70 10.80 9.98 0 0 0
#65 05/02/2024
10.70
-0.15
 9,100 10.85 10.90 10.30 0 0 0
#66 02/02/2024
10.85
-0.05
 4,400 10.90 11 10.35 0 200 -0.0
#67 01/02/2024
10.90
-0.10
 16,400 11 11.40 10.30 0 0 0
#68 31/01/2024
11
-0.25
 11,200 11.25 11.70 10.50 0 0 0
#69 30/01/2024
11.25
0
 40,100 11.25 12 10.50 200 0 0.0
#70 29/01/2024
11.25
0.25
 25,100 11 11.60 10.25 0 0 0
#71 26/01/2024
11
0.65
 35,600 10.35 11 10.35 0 0 0
#72 25/01/2024
10.35
0.50
 41,000 9.85 10.35 9.90 0 0 0
#73 24/01/2024
9.85
-0.03
 5,100 9.88 10 9.70 0 0 0
#74 23/01/2024
9.88
0.03
 100 9.85 9.88 9.88 0 0 0
#75 22/01/2024
9.85
0.06
 1,800 9.79 9.88 9.80 0 0 0
#76 19/01/2024
9.79
-0.01
 1,000 9.80 9.85 9.70 0 0 0
#77 18/01/2024
9.80
0.02
 800 9.78 9.85 9.70 0 0 0
#78 17/01/2024
9.78
-0.03
 1,000 9.81 9.81 9.78 0 0 0
#79 16/01/2024
9.81
0.06
 2,300 9.75 9.82 9.75 0 0 0
#80 15/01/2024
9.75
-0.06
 200 9.81 9.81 9.75 0 0 0
#81 12/01/2024
9.81
-0.03
 300 9.84 9.84 9.77 0 0 0
#82 11/01/2024
9.84
-0.01
 2,300 9.85 9.90 9.61 0 0 0
#83 10/01/2024
9.85
-0.02
 900 9.87 9.87 9.85 0 0 0
#84 09/01/2024
9.87
-0.02
 1,300 9.89 9.89 9.85 0 0 0
#85 08/01/2024
9.89
0.13
 100 9.76 9.89 9.89 0 0 0
#86 05/01/2024
9.76
-0.02
 20,100 9.78 9.89 9.60 0 0 0
#87 04/01/2024
9.78
-0.13
 2,000 9.91 9.91 9.70 0 100 -0.0
#88 03/01/2024
9.91
0.14
 11,800 9.77 9.94 9.70 0 0 0
#89 02/01/2024
9.77
-0.13
 5,400 9.90 9.90 9.71 0 0 0
#90 29/12/2023
9.90
0.03
 2,100 9.87 9.90 9.80 0 0 0
#91 28/12/2023
9.87
0
 1,100 9.87 9.87 9.73 0 0 0
#92 27/12/2023
9.87
-0.01
 1,300 9.88 9.89 9.85 0 0 0
#93 26/12/2023
9.88
-0.01
 800 9.89 9.89 9.88 0 0 0
#94 25/12/2023
9.89
0.09
 3,000 9.80 9.89 9.88 0 0 0
#95 22/12/2023
9.80
-0.05
 1,600 9.85 9.98 9.80 0 0 0
#96 21/12/2023
9.85
-0.02
 1,400 9.87 9.87 9.85 0 0 0
#97 20/12/2023
9.87
-0.02
 4,100 9.89 9.89 9.41 0 0 0
#98 19/12/2023
9.89
0
 0 9.89 9.89 9.89 0 0 0
#99 18/12/2023
9.89
-0.06
 700 9.95 9.95 9.89 500 0 0.0
#100 15/12/2023
9.95
-0.02
 200 9.97 9.97 9.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc