CTCP Siam Brothers Việt Nam (sbv)

9.74
-0.01
(-0.10%)
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
(2024-12-16) 		-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)
13/01/2021
10.82
 137,200 10.62 11.09 10.58 0 0 0
12/01/2021
10.62
 85,000 10.38 10.74 10.18 0 0 0
11/01/2021
10.38
 41,200 10.58 10.58 10.22 0 0 0
08/01/2021
10.58
 67,400 10.58 10.97 10.34 0 0 0
07/01/2021
10.58
 71,800 9.90 10.58 9.94 0 0 0
06/01/2021
9.90
 25,700 9.86 9.90 9.78 0 0 0
05/01/2021
9.86
 58,300 9.94 9.94 9.82 0 0 0
04/01/2021
9.94
 36,700 9.86 9.98 9.86 0 0 0
31/12/2020
9.86
 66,510 9.62 10.02 9.62 0 0 0
30/12/2020
9.62
 82,300 9.94 9.94 9.54 0 0 0
29/12/2020
9.94
 49,560 9.82 9.98 9.70 0 0 0
28/12/2020
9.82
 37,840 9.70 9.94 9.70 0 0 0
25/12/2020
9.70
 51,220 9.30 9.78 9.30 0 0 0
24/12/2020
9.30
 54,580 9.82 9.82 9.30 0 1,920 -0.0
23/12/2020
9.82
 42,570 9.82 10.02 9.82 0 0 0
22/12/2020
9.82
 60,950 10.02 10.02 9.82 0 0 0
21/12/2020
10.02
 48,250 10.02 10.30 9.82 0 0 0
18/12/2020
10.02
 43,010 10.10 10.10 9.78 0 3,380 -0.0
17/12/2020
10.10
 39,920 9.94 10.14 9.66 1,640 0 0.0
16/12/2020
9.94
 86,720 9.90 10.54 9.46 280 0 0.0
15/12/2020
9.90
 71,690 9.66 10.34 9.66 0 0 0
14/12/2020
9.66
 93,200 9.07 9.66 9.30 0 0 0
11/12/2020
9.07
 101,400 8.51 9.07 8.55 0 0 0
10/12/2020
8.51
 46,190 8.51 8.55 8.47 0 0 0
09/12/2020
8.51
 49,070 8.63 8.63 8.39 0 0 0
08/12/2020
8.63
 80,410 8.59 8.63 8.51 0 0 0
07/12/2020
8.59
 51,390 8.59 8.59 8.51 0 0 0
04/12/2020
8.59
 55,520 8.59 8.75 8.59 0 0 0
03/12/2020
8.59
 49,570 8.55 9.15 8.59 0 0 0
02/12/2020
8.55
 81,770 8.43 8.55 8.39 0 14,660 -0.2
01/12/2020
8.43
 38,860 8.59 8.59 8.35 0 0 0
30/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
30/11/2020
8.59
 53,180 8.59 9.19 8.39 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
27/11/2020
8.59
 56,580 7.73 8.73 8.59 100 0 0.0
26/11/2020
7.73
 105,850 7.54 7.86 7.57 0 210 -0.0
25/11/2020
7.54
 37,610 7.63 7.70 7.50 0 0 0
24/11/2020
7.63
 39,610 7.79 7.79 7.38 0 0 0
23/11/2020
7.79
 39,930 7.67 7.79 7.67 0 0 0
20/11/2020
7.67
 31,820 7.63 7.86 7.34 0 0 0
19/11/2020
7.63
 88,900 7.15 7.63 7.34 0 0 0
18/11/2020
7.15
 21,890 7.15 7.15 6.76 0 0 0
17/11/2020
7.15
 15,950 7.15 7.41 7.15 0 0 0
16/11/2020
7.15
 16,870 7.28 7.34 7.15 0 0 0
13/11/2020
7.28
 25,710 7.28 7.34 7.12 0 0 0
12/11/2020
7.28
 19,440 7.34 7.41 7.09 200 0 0.0
11/11/2020
7.34
 59,620 7.02 7.34 7.02 2,000 0 0.0
10/11/2020
7.02
 32,190 6.96 7.02 6.89 0 0 0
09/11/2020
6.96
 27,970 6.96 6.99 6.96 0 0 0
06/11/2020
6.96
 22,770 6.76 6.96 6.63 0 0 0
05/11/2020
6.76
 22,620 6.83 6.89 6.76 0 0 0
04/11/2020
6.83
 38,630 6.70 6.83 6.67 0 0 0
03/11/2020
6.70
 41,870 6.73 6.73 6.67 0 0 0
02/11/2020
6.73
 34,780 6.76 6.76 6.67 0 0 0
30/10/2020
6.76
 24,990 6.73 6.76 6.73 0 0 0
29/10/2020
6.73
 47,390 6.60 6.92 6.70 0 0 0
28/10/2020
6.60
 44,960 6.63 6.63 6.44 0 100 -0.0
27/10/2020
6.63
 24,110 6.67 6.67 6.63 0 0 0
26/10/2020
6.67
 16,900 6.73 6.73 6.57 0 500 -0.0
23/10/2020
6.73
 11,990 6.63 6.76 6.63 0 0 0
22/10/2020
6.63
 33,040 6.67 6.67 6.51 0 1,500 -0.0
21/10/2020
6.67
 36,640 6.73 6.73 6.67 0 0 0
20/10/2020
6.73
 19,480 6.86 6.89 6.73 0 0 0
19/10/2020
6.86
 26,410 6.89 6.96 6.80 500 1,200 -0.0
16/10/2020
6.89
 22,240 6.89 7.09 6.89 100 0 0.0
15/10/2020
6.89
 18,400 6.96 6.99 6.89 1,500 0 0.0
14/10/2020
6.96
 19,230 6.92 6.96 6.92 100 0 0.0
13/10/2020
6.92
 22,360 6.92 6.92 6.89 0 0 0
12/10/2020
6.92
 18,900 6.96 6.96 6.89 0 0 0
09/10/2020
6.96
 19,200 6.92 6.96 6.89 0 0 0
08/10/2020
6.92
 31,380 7.05 7.05 6.92 0 0 0
07/10/2020
7.05
 67,510 7.05 7.05 6.92 0 130 -0.0
06/10/2020
7.05
 28,340 7.05 7.09 7.02 0 0 0
05/10/2020
7.05
 29,440 6.92 7.05 6.92 0 0 0
02/10/2020
6.92
 29,640 6.92 6.99 6.76 0 0 0
01/10/2020
6.92
 52,480 7.09 7.09 6.83 0 0 0
30/09/2020
7.09
 42,430 7.09 7.15 6.96 0 60 -0.0
29/09/2020
7.09
 30,000 7.21 7.21 6.92 0 0 0
28/09/2020
7.21
 36,800 7.21 7.21 7.09 0 0 0
25/09/2020
7.21
 25,570 7.21 7.21 6.96 0 0 0
24/09/2020
7.21
 41,100 7.21 7.21 7.09 100 0 0.0
23/09/2020
7.21
 46,310 7.02 7.25 7.05 0 0 0
22/09/2020
7.02
 93,190 7.31 7.31 6.96 0 0 0
21/09/2020
7.31
 69,930 7.28 7.44 7.28 0 0 0
18/09/2020
7.28
 43,540 7.25 7.28 7.18 0 0 0
17/09/2020
7.25
 144,850 7.02 7.34 6.89 0 0 0
16/09/2020
7.02
 50,880 7.09 7.12 6.86 0 0 0
15/09/2020
7.09
 196,790 6.89 7.31 7.02 600 0 0.0
14/09/2020
6.89
 320,300 6.44 6.89 6.73 0 196,400 -2.1
11/09/2020
6.44
 204,670 6.31 6.73 6.38 0 135,520 -1.4
10/09/2020
6.31
 63,430 6.31 6.38 6.31 0 0 0
09/09/2020
6.31
 40,920 6.32 6.33 6.25 0 0 0
08/09/2020
6.32
 20,140 6.44 6.44 6.31 510 0 0.0
07/09/2020
6.44
 39,160 6.43 6.44 6.38 0 0 0
04/09/2020
6.43
 3,600 6.44 6.44 6.38 0 0 0
03/09/2020
6.44
 128,840 6.44 6.57 6.43 0 54,130 -0.5
01/09/2020
6.44
 154,840 6.31 6.57 6.32 1,200 104,800 -1.0
31/08/2020
6.31
 18,930 6.34 6.36 6.31 0 0 0
28/08/2020
6.34
 11,240 6.37 6.44 6.31 0 0 0
27/08/2020
6.37
 10,780 6.31 6.37 6.25 0 5,030 -0.0
26/08/2020
6.31
 9,990 6.37 6.37 6.31 0 9,840 -0.1
25/08/2020
6.37
 64,680 6.37 6.40 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |