CTCP Siam Brothers Việt Nam (sbv)

10.25
-0.45
(-4.21%)
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
(2024-08-20) 		0.55 5.42% 44,500 -200 -0.0
10.05
10.80
10.70
2 tháng
(2024-07-22) 		-0.30 -2.73% 92,100 -200 -0.0
10.05
11
10.70
3 tháng
(2024-06-21) 		0.05 0.47% 198,000 0 -0.0
10.05
11.20
10.70
6 tháng
(2024-03-25) 		-0.45 -4.04% 471,400 -688 -0.0
10.05
11.25
10.70
12 tháng
(2023-09-25) 		0.80 8.08% 1,655,500 -6,588 -0.1
9.55
11.25
10.70
24 tháng
(2022-09-30) 		-0.82 -7.10% 6,515,400 -31,194 -0.2
9.55
11.71
10.70
36 tháng
(2021-10-05) 		-2.59 -19.48% 22,676,800 -77,394 -0.2
9.55
16.44
10.70
60 tháng
(2019-10-16) 		6.08 131.76% 54,493,160 -1,126,914 -10.5
4.17
16.44
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2020
5.97
 11,620 5.97 6.00 5.96 0 0 0
23/04/2020
5.97
 13,460 5.97 5.97 5.72 0 0 0
22/04/2020
5.97
 14,390 5.97 6.00 5.72 0 0 0
21/04/2020
5.97
 7,910 5.97 5.97 5.74 0 0 0
20/04/2020
5.97
 21,750 5.94 6.03 5.94 0 270 -0.0
17/04/2020
5.94
 15,790 6.00 6.02 5.94 0 0 0
16/04/2020
6.00
 13,520 6.07 6.07 5.94 0 0 0
15/04/2020
6.07
 10,470 6.07 6.07 6.06 0 0 0
14/04/2020
6.07
 14,800 6.07 6.13 6.05 0 0 0
13/04/2020
6.07
 16,110 6.07 6.13 6.05 0 0 0
10/04/2020
6.07
 12,010 5.94 6.07 5.89 0 400 -0.0
09/04/2020
5.94
 12,130 5.90 5.97 5.88 0 330 -0.0
08/04/2020
5.90
 16,170 5.55 5.90 5.55 0 0 0
07/04/2020
5.55
 5,790 5.54 5.55 5.19 0 0 0
06/04/2020
5.54
 19,740 5.47 5.54 5.09 0 0 0
03/04/2020
5.47
 1,800 5.82 5.84 5.47 0 0 0
01/04/2020
5.82
 11,790 6.26 6.26 5.82 0 0 0
31/03/2020
6.26
 11,440 6.23 6.27 6.23 0 0 0
30/03/2020
6.23
 9,830 6.32 6.32 5.90 0 0 0
27/03/2020
6.32
 8,600 6.33 6.33 5.88 0 0 0
26/03/2020
6.33
 7,600 6.33 6.33 6.33 0 0 0
25/03/2020
6.33
 2,120 6.27 6.33 6.30 0 0 0
24/03/2020
6.27
 150 5.94 6.27 5.94 0 0 0
23/03/2020
5.94
 5,050 5.92 5.94 5.54 0 0 0
20/03/2020
5.92
 12,640 6.36 6.40 5.92 0 0 0
19/03/2020
6.36
 10,690 6.36 6.40 6.33 0 0 0
18/03/2020
6.36
 3,660 6.33 6.36 6.36 0 0 0
17/03/2020
6.33
 10,590 6.27 6.33 6.07 0 0 0
16/03/2020
6.27
 4,600 6.27 6.30 6.26 0 0 0
13/03/2020
6.27
 29,040 6.26 6.27 5.94 0 0 0
12/03/2020
6.26
 44,510 6.30 6.46 6.07 0 0 0
11/03/2020
6.30
 15,140 6.76 6.79 6.30 0 0 0
10/03/2020
6.76
 16,570 6.79 6.79 6.43 0 0 0
09/03/2020
6.79
 6,940 6.79 6.79 6.73 580 1,000 -0.0
06/03/2020
6.79
 14,040 6.79 6.79 6.73 0 0 0
05/03/2020
6.79
 24,910 6.79 6.79 6.60 0 0 0
04/03/2020
6.79
 24,660 6.73 6.79 6.53 0 140 -0.0
03/03/2020
6.73
 15,250 6.73 6.79 6.73 0 0 0
02/03/2020
6.73
 13,810 6.36 6.73 6.36 0 0 0
28/02/2020
6.36
 4,770 6.36 6.40 6.10 0 0 0
27/02/2020
6.36
 22,150 6.33 6.36 5.94 0 0 0
26/02/2020
6.33
 14,270 6.66 6.69 6.33 0 0 0
25/02/2020
6.66
 13,610 6.76 6.76 6.53 0 0 0
24/02/2020
6.76
 10,510 6.73 6.79 6.73 0 0 0
21/02/2020
6.73
 5,620 6.66 6.73 6.33 0 0 0
20/02/2020
6.66
 16,330 6.56 6.66 6.53 0 0 0
19/02/2020
6.56
 21,480 6.53 6.56 6.46 0 0 0
18/02/2020
6.53
 5,480 6.53 6.53 6.50 0 0 0
17/02/2020
6.53
 4,350 6.50 6.53 6.46 0 0 0
14/02/2020
6.50
 7,390 6.40 6.50 6.39 0 0 0
13/02/2020
6.40
 8,770 6.27 6.40 6.27 0 0 0
12/02/2020
6.27
 14,290 6.20 6.27 6.20 330 0 0.0
11/02/2020
6.20
 1,450 6.63 6.63 6.20 0 0 0
10/02/2020
6.63
 13,090 6.60 6.63 6.59 0 0 0
07/02/2020
6.60
 4,360 6.63 6.63 6.60 0 0 0
06/02/2020
6.63
 110 6.66 6.66 6.40 0 0 0
05/02/2020
6.66
 4,930 6.99 6.99 6.66 0 0 0
04/02/2020
6.99
 10,020 6.99 6.99 6.79 0 0 0
03/02/2020
6.99
 6,700 7.02 7.02 6.56 0 0 0
31/01/2020
7.02
 4,880 7.02 7.02 6.60 0 0 0
30/01/2020
7.02
 90 7.02 7.02 7.02 50 0 0.0
22/01/2020
7.02
 16,110 7.02 7.02 7.02 0 10,000 -0.1
21/01/2020
7.02
 25,360 7.02 7.02 6.76 0 20,300 -0.2
20/01/2020
7.02
 44,170 7.06 7.06 7.02 0 10,000 -0.1
17/01/2020
7.06
 20,660 7.02 7.06 7.02 0 0 0
16/01/2020
7.02
 18,490 6.96 7.02 6.96 0 0 0
15/01/2020
6.96
 9,150 6.96 6.99 6.83 0 1,000 -0.0
14/01/2020
6.96
 21,160 6.93 6.99 6.86 0 4,680 -0.0
13/01/2020
6.93
 11,390 6.79 6.99 6.89 0 3,090 -0.0
10/01/2020
6.79
 8,830 6.76 7.16 6.79 0 0 0
09/01/2020
6.76
 0 6.76 6.76 6.76 0 0 0
08/01/2020
6.76
 30 6.76 6.76 6.76 0 0 0
07/01/2020
6.76
 600 7.26 7.26 6.76 0 0 0
06/01/2020
7.26
 5,320 7.09 7.26 7.26 0 800 -0.0
03/01/2020
7.09
 10,490 6.63 7.09 6.86 0 0 0
02/01/2020
6.63
 13,400 6.63 6.63 6.17 0 0 0
31/12/2019
6.63
 27,200 6.63 6.63 6.63 0 10,050 -0.1
30/12/2019
6.63
 19,820 6.63 6.63 6.17 0 2,000 -0.0
27/12/2019
6.63
 23,660 6.27 6.63 5.94 6,350 15,100 -0.1
26/12/2019
6.27
 68,890 6.63 6.73 6.27 0 18,200 -0.2
25/12/2019
6.63
 160 7.12 7.12 6.63 0 0 0
24/12/2019
7.12
 1,210 7.32 7.32 6.93 0 910 -0.0
23/12/2019
7.32
 25,570 7.26 7.39 6.93 0 5,000 -0.1
20/12/2019
7.26
 1,850 7.39 7.52 6.89 0 0 0
19/12/2019
7.39
 64,360 6.93 7.39 6.46 0 40,000 -0.4
18/12/2019
6.93
 24,010 6.73 6.93 6.27 0 0 0
17/12/2019
6.73
 12,130 6.93 6.93 6.44 5,480 0 0.1
16/12/2019
6.93
 38,870 6.53 6.93 6.07 0 13,680 -0.1
13/12/2019
6.53
 28,070 6.33 6.53 5.89 0 19,340 -0.2
12/12/2019
6.33
 6,390 5.97 6.33 6.00 0 0 0
11/12/2019
5.97
 20,650 5.61 5.97 5.28 0 2,560 -0.0
10/12/2019
5.61
 1,290 5.28 5.61 5.14 0 0 0
09/12/2019
5.28
 850 5.28 5.28 5.08 0 0 0
06/12/2019
5.28
 350 5.08 5.28 5.28 0 0 0
05/12/2019
5.08
 2,580 5.08 5.08 5.08 0 2,560 -0.0
04/12/2019
5.08
 7,500 5.26 5.26 4.95 0 2,800 -0.0
03/12/2019
5.26
 120 4.95 5.28 5.26 0 0 0
02/12/2019
4.95
 14,800 4.75 4.95 4.62 0 0 0
29/11/2019
4.75
 10,660 4.62 4.75 4.61 0 0 0
28/11/2019
4.62
 7,760 4.62 4.62 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |