CTCP Siam Brothers Việt Nam (sbv)

9.74
-0.01
(-0.10%)

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
(2024-12-16)
-0.20 -2.01% 32,900 -300 -0.0
9.40
10.50
9.75
2 tháng
(2024-11-18)
0.14 1.46% 51,900 200 0.0
9.40
10.50
9.75
3 tháng
(2024-10-17)
-0.70 -6.70% 137,200 0 0.0
9.40
10.60
9.75
6 tháng
(2024-07-19)
-1.19 -10.86% 252,200 -100 -0.0
9.40
10.94
9.75
12 tháng
(2024-01-22)
0.13 1.35% 1,094,700 -2,488 -0.0
9.40
10.99
9.75
24 tháng
(2023-01-27)
-0.52 -5.09% 4,792,400 -35,088 -0.4
9.33
10.99
9.75
36 tháng
(2022-02-07)
-4.08 -29.51% 15,116,000 -59,594 0.1
9.33
14.77
9.75
60 tháng
(2020-02-11)
3.70 61.02% 53,872,230 -933,464 -8.7
5.35
16.05
9.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
11.61
111,900 11.65 12.05 11.61 0 5,100 -0.1
11/06/2021
11.65
105,200 11.37 11.97 11.53 0 3,000 -0.0
10/06/2021
11.37
141,000 10.70 11.37 10.78 2,400 2,100 0.0
09/06/2021
10.70
90,800 10.78 10.78 10.66 0 0 0
08/06/2021
10.78
90,300 10.89 10.89 10.74 0 100 -0.0
07/06/2021
10.89
58,200 11.05 11.05 10.74 0 100 -0.0
04/06/2021
11.05
31,800 11.13 11.13 10.93 1,800 400 0.0
03/06/2021
11.13
60,300 10.66 11.21 10.82 6,200 0 0.1
02/06/2021
10.66
62,900 10.42 10.66 10.34 0 0 0
01/06/2021
10.42
82,500 10.58 10.58 10.34 1,000 0 0.0
31/05/2021
10.58
89,200 10.70 10.70 10.50 0 0 0
28/05/2021
10.70
151,300 10.70 10.82 10.62 2,400 4,400 -0.0
27/05/2021
10.70
96,700 10.86 10.97 10.70 0 7,000 -0.1
26/05/2021
10.86
117,400 11.13 11.13 10.82 0 3,100 -0.0
25/05/2021
11.13
120,200 11.45 11.45 10.93 1,900 0 0.0
24/05/2021
11.45
152,200 10.89 11.53 10.89 11,300 0 0.2
21/05/2021
10.89
126,300 10.89 10.97 10.62 5,700 0 0.1
20/05/2021
10.89
94,300 10.89 10.97 10.58 0 1,100 -0.0
19/05/2021
10.89
196,400 11.01 11.13 10.86 0 400 -0.0
18/05/2021
11.01
188,900 10.93 11.01 10.86 0 500 -0.0
17/05/2021
10.93
148,400 10.89 11.29 10.86 0 3,200 -0.0
14/05/2021
10.89
211,900 11.05 11.25 10.89 0 4,500 -0.1
13/05/2021
11.05
143,800 11.45 11.45 10.89 900 300 0.0
12/05/2021
11.45
162,400 11.13 11.45 10.86 3,900 5,000 -0.0
11/05/2021
11.13
208,100 11.53 11.77 11.05 1,600 1,000 0.0
10/05/2021
11.53
181,400 11.77 11.85 11.53 200 0 0.0
07/05/2021
11.77
173,400 11.93 11.93 11.69 2,100 0 0.0
06/05/2021
11.93
159,700 12.01 12.01 11.69 100 0 0.0
05/05/2021
12.01
175,400 12.17 12.17 11.93 0 0 0
04/05/2021
12.17
159,900 12.45 12.45 11.89 500 2,000 -0.0
29/04/2021
12.45
100,900 12.53 12.56 12.33 1,600 600 0.0
28/04/2021
12.53
166,000 12.49 12.56 12.33 0 2,800 -0.0
27/04/2021
12.49
317,300 12.45 13.28 11.85 0 7,500 -0.1
26/04/2021
12.45
150,300 12.72 12.88 12.45 5,100 2,900 0.0
23/04/2021
12.72
201,300 12.45 12.88 12.29 3,200 0 0.1
22/04/2021
12.45
199,400 12.56 12.72 12.45 400 0 0.0
20/04/2021
12.56
131,800 12.56 12.96 12.56 3,300 0 0.1
19/04/2021
12.56
169,300 12.72 12.72 12.37 8,900 0 0.1
16/04/2021
12.72
300,400 13.08 13.20 12.17 0 0 0
15/04/2021
13.08
219,000 13.52 13.52 12.88 0 0 0
14/04/2021
13.52
217,900 13.52 13.52 13.12 0 0 0
13/04/2021
13.52
176,600 13.60 13.68 13.32 0 0 0
12/04/2021
13.60
163,900 13.68 13.92 13.28 0 0 0
09/04/2021
13.68
177,800 13.76 13.76 13.20 4,100 0 0.1
08/04/2021
13.76
146,100 13.84 14.08 13.52 0 0 0
07/04/2021
13.84
195,100 13.52 13.84 13.20 0 0 0
06/04/2021
13.52
183,900 13.04 13.60 12.80 13,000 2,400 0.2
05/04/2021
13.04
172,800 13.12 13.12 12.88 0 0 0
02/04/2021
13.12
164,000 13.28 13.28 12.84 0 200 -0.0
01/04/2021
13.28
146,900 13.72 13.72 13.12 600 0 0.0
31/03/2021
13.72
151,600 13.64 14.35 13.68 600 0 0.0
30/03/2021
13.64
313,500 12.76 13.64 13.08 600 0 0.0
29/03/2021
12.76
202,400 12.37 12.88 12.37 0 0 0
26/03/2021
12.37
224,400 12.17 12.56 12.01 0 0 0
25/03/2021
12.17
206,000 11.93 12.56 11.85 0 0 0
24/03/2021
11.93
258,400 12.13 12.29 11.93 0 0 0
23/03/2021
12.13
159,900 12.53 12.68 12.13 4,300 0 0.1
22/03/2021
12.53
182,300 12.41 12.60 12.37 0 0 0
19/03/2021
12.41
193,100 12.09 12.68 11.85 0 0 0
18/03/2021
12.09
229,100 12.72 12.80 12.01 600 0 0.0
17/03/2021
12.72
267,500 11.93 12.72 12.33 0 0 0
16/03/2021
11.93
244,300 11.17 11.93 11.29 0 3,700 -0.1
15/03/2021
11.17
223,100 10.78 11.17 10.86 0 0 0
12/03/2021
10.78
183,200 10.93 10.97 10.78 0 0 0
11/03/2021
10.93
187,600 10.66 11.05 10.86 0 0 0
10/03/2021
10.66
194,600 10.42 10.74 10.50 0 0 0
09/03/2021
10.42
137,000 10.34 10.58 10.30 0 0 0
08/03/2021
10.34
97,700 10.10 10.34 10.10 0 0 0
05/03/2021
10.10
115,800 10.18 10.18 9.94 0 0 0
04/03/2021
10.18
92,500 10.34 10.42 10.02 0 0 0
03/03/2021
10.34
119,400 10.34 10.50 10.26 0 2,600 -0.0
02/03/2021
10.34
89,000 10.34 10.74 10.26 0 0 0
01/03/2021
10.34
99,200 10.02 10.42 9.98 0 0 0
26/02/2021
10.02
92,900 10.02 10.06 9.86 0 0 0
25/02/2021
10.02
129,600 9.94 10.02 9.86 500 0 0.0
24/02/2021
9.94
129,200 10.18 10.34 9.94 0 0 0
23/02/2021
10.18
56,600 9.94 10.26 9.94 1,000 0 0.0
22/02/2021
9.94
62,100 10.22 10.34 9.94 1,000 0 0.0
19/02/2021
10.22
88,200 10.30 10.34 10.22 0 0 0
18/02/2021
10.30
90,300 10.26 10.34 10.22 5,100 0 0.1
17/02/2021
10.26
97,100 10.02 10.26 10.10 5,100 0 0.1
09/02/2021
10.02
100,000 9.70 10.02 9.22 0 100 -0.0
08/02/2021
9.70
99,400 10.14 10.18 9.70 100 0 0.0
05/02/2021
10.14
79,900 9.78 10.26 9.38 2,000 1,200 0.0
04/02/2021
9.78
84,900 9.66 9.86 9.38 0 0 0
03/02/2021
9.66
78,500 9.07 9.66 8.91 4,900 7,000 -0.0
02/02/2021
9.07
58,800 9.03 9.07 8.43 0 0 0
01/02/2021
9.03
129,200 9.70 9.70 9.03 0 0 0
29/01/2021
9.70
36,800 9.50 10.10 9.50 0 0 0
28/01/2021
9.50
72,900 10.18 10.18 9.50 8,500 200 0.1
27/01/2021
10.18
67,700 10.26 10.66 10.02 5,100 0 0.1
26/01/2021
10.26
94,300 10.42 10.50 10.10 0 0 0
25/01/2021
10.42
106,300 10.06 10.70 10.06 500 0 0.0
22/01/2021
10.06
60,500 9.98 10.18 9.86 0 0 0
21/01/2021
9.98
53,900 9.98 10.22 9.86 1,900 0 0.0
20/01/2021
9.98
71,400 9.98 10.22 9.30 0 0 0
19/01/2021
9.98
78,800 10.70 10.70 9.98 0 0 0
18/01/2021
10.70
71,300 10.97 10.97 10.66 0 0 0
15/01/2021
10.97
113,500 11.05 11.21 10.89 3,500 0 0.0
14/01/2021
11.05
118,300 10.82 11.21 10.82 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |