CTCP Siam Brothers Việt Nam (sbv)

9.13
-0.62
(-6.36%)
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)
24/08/2020
6.37
 23,840 6.25 6.67 6.18 0 0 0
21/08/2020
6.25
 33,190 6.37 6.44 6.18 0 10 -0.0
20/08/2020
6.37
 31,730 6.25 6.41 6.31 0 0 0
19/08/2020
6.25
 1,570 6.25 6.44 6.18 0 0 0
18/08/2020
6.25
 13,010 6.37 6.47 6.25 0 1,390 -0.0
17/08/2020
6.37
 45,420 5.96 6.37 5.99 0 500 -0.0
14/08/2020
5.96
 3,410 6.31 6.31 5.96 0 0 0
13/08/2020
6.31
 3,630 6.38 6.38 6.25 0 0 0
12/08/2020
6.38
 13,710 6.44 6.44 6.12 0 1,000 -0.0
11/08/2020
6.44
 14,810 6.41 6.44 6.38 0 0 0
10/08/2020
6.41
 24,740 6.31 6.44 6.25 0 0 0
07/08/2020
6.31
 20,860 6.31 6.38 6.25 0 0 0
06/08/2020
6.31
 31,300 6.25 6.31 6.15 0 0 0
05/08/2020
6.25
 18,140 6.18 6.25 6.12 0 0 0
04/08/2020
6.18
 25,030 5.99 6.18 5.93 0 0 0
03/08/2020
5.99
 15,800 5.93 5.99 5.93 0 0 0
31/07/2020
5.93
 11,750 5.93 5.93 5.67 0 0 0
30/07/2020
5.93
 9,960 5.80 5.93 5.86 0 0 0
29/07/2020
5.80
 15,010 5.99 5.99 5.67 0 0 0
28/07/2020
5.99
 17,540 5.99 6.05 5.86 0 0 0
27/07/2020
5.99
 29,570 6.09 6.09 5.67 0 0 0
24/07/2020
6.09
 32,320 6.09 6.24 5.99 0 0 0
23/07/2020
6.09
 31,020 6.24 6.24 6.09 0 0 0
22/07/2020
6.24
 31,070 6.22 6.31 6.22 0 0 0
21/07/2020
6.22
 26,010 6.17 6.22 6.12 0 0 0
20/07/2020
6.17
 30,860 6.11 6.18 6.11 0 0 0
17/07/2020
6.11
 35,430 6.22 6.22 6.06 2,140 0 0.0
16/07/2020
6.22
 35,320 6.22 6.25 6.09 0 0 0
15/07/2020
6.22
 3,940 6.25 6.25 6.05 0 0 0
14/07/2020
6.25
 26,100 6.38 6.38 5.96 0 0 0
13/07/2020
6.38
 29,990 6.36 6.44 6.36 0 0 0
10/07/2020
6.36
 32,920 6.41 6.44 6.36 0 0 0
09/07/2020
6.41
 41,030 6.44 6.44 6.38 0 0 0
08/07/2020
6.44
 32,040 6.39 6.47 6.39 0 0 0
07/07/2020
6.39
 113,530 6.36 6.54 6.38 44,490 44,320 0.0
06/07/2020
6.36
 32,000 6.44 6.47 6.36 0 0 0
03/07/2020
6.44
 29,300 6.47 6.51 6.41 0 0 0
02/07/2020
6.47
 40,010 6.38 6.47 6.31 0 0 0
01/07/2020
6.38
 32,960 6.38 6.38 6.02 0 0 0
30/06/2020
6.38
 39,000 6.31 6.38 6.04 0 0 0
29/06/2020
6.31
 41,580 6.40 6.41 5.98 0 0 0
26/06/2020
6.40
 43,350 6.41 6.47 6.40 0 0 0
25/06/2020
6.41
 35,820 6.44 6.44 6.41 0 4,920 -0.0
24/06/2020
6.44
 91,200 6.44 6.47 6.38 0 45,260 -0.5
23/06/2020
6.44
 110,500 6.44 6.51 6.41 0 45,000 -0.5
22/06/2020
6.44
 33,900 6.44 6.51 6.44 0 0 0
19/06/2020
6.44
 21,380 6.51 6.51 6.43 0 7,200 -0.1
18/06/2020
6.51
 45,420 6.51 6.54 6.41 0 4,940 -0.0
17/06/2020
6.51
 47,350 6.44 6.57 6.44 100 11,800 -0.1
16/06/2020
6.44
 112,700 6.44 6.54 6.38 0 67,500 -0.7
15/06/2020
6.44
 77,140 6.41 6.57 6.38 0 42,750 -0.4
12/06/2020
6.41
 5,610 6.44 6.44 6.12 0 0 0
11/06/2020
6.44
 124,400 6.38 6.57 6.44 0 68,040 -0.7
10/06/2020
6.38
 31,710 6.44 6.63 6.38 0 0 0
09/06/2020
6.44
 41,430 6.67 6.96 6.44 0 0 0
08/06/2020
6.67
 35,480 6.47 6.67 6.51 0 0 0
05/06/2020
6.47
 15,330 6.41 6.70 6.41 0 0 0
04/06/2020
6.41
 6,210 6.38 6.63 5.96 0 0 0
03/06/2020
6.38
 4,430 6.86 6.86 6.38 0 0 0
02/06/2020
6.86
 6,570 7.34 7.34 6.86 0 0 0
01/06/2020
7.34
 39,770 7.34 7.34 6.86 0 0 0
29/05/2020
7.34
 21,130 7.09 7.34 6.60 0 0 0
28/05/2020
7.09
 8,470 7.09 7.09 6.67 0 0 0
27/05/2020
7.09
 19,920 7.15 7.63 7.09 100 5,160 -0.1
26/05/2020
7.15
 44,500 6.70 7.15 7.15 0 2,190 -0.0
25/05/2020
6.70
 43,120 6.28 6.70 6.70 0 37,810 -0.4
22/05/2020
6.28
 34,590 5.87 6.28 5.89 0 5,010 -0.0
21/05/2020
5.87
 42,050 5.86 5.87 5.80 0 0 0
20/05/2020
5.86
 63,390 5.86 5.87 5.73 0 0 0
19/05/2020
5.86
 23,070 5.86 5.86 5.81 200 5,770 -0.1
18/05/2020
5.86
 8,750 5.89 5.89 5.67 0 0 0
15/05/2020
5.89
 240 5.89 5.89 5.73 0 0 0
14/05/2020
5.89
 4,170 5.92 5.92 5.66 0 0 0
13/05/2020
5.92
 310 5.93 5.93 5.64 0 0 0
12/05/2020
5.93
 3,020 5.92 5.93 5.64 0 0 0
11/05/2020
5.92
 13,400 5.89 5.93 5.73 150 0 0.0
08/05/2020
5.89
 3,540 5.99 5.99 5.89 0 0 0
07/05/2020
5.99
 6,640 5.99 5.99 5.98 0 0 0
06/05/2020
5.99
 27,810 5.93 5.99 5.93 0 0 0
05/05/2020
5.93
 23,750 5.73 5.93 5.80 0 0 0
04/05/2020
5.73
 39,630 5.98 6.05 5.73 0 0 0
29/04/2020
5.98
 48,580 5.80 5.98 5.73 0 0 0
28/04/2020
5.80
 21,350 5.80 5.80 5.70 0 0 0
27/04/2020
5.80
 22,860 5.83 5.83 5.67 0 0 0
24/04/2020
5.83
 11,620 5.83 5.86 5.82 0 0 0
23/04/2020
5.83
 13,460 5.83 5.83 5.58 0 0 0
22/04/2020
5.83
 14,390 5.83 5.86 5.59 0 0 0
21/04/2020
5.83
 7,910 5.83 5.83 5.60 0 0 0
20/04/2020
5.83
 21,750 5.80 5.89 5.80 0 270 -0.0
17/04/2020
5.80
 15,790 5.86 5.88 5.80 0 0 0
16/04/2020
5.86
 13,520 5.93 5.93 5.80 0 0 0
15/04/2020
5.93
 10,470 5.93 5.93 5.92 0 0 0
14/04/2020
5.93
 14,800 5.93 5.99 5.91 0 0 0
13/04/2020
5.93
 16,110 5.93 5.99 5.91 0 0 0
10/04/2020
5.93
 12,010 5.80 5.93 5.75 0 400 -0.0
09/04/2020
5.80
 12,130 5.77 5.83 5.75 0 330 -0.0
08/04/2020
5.77
 16,170 5.42 5.77 5.42 0 0 0
07/04/2020
5.42
 5,790 5.41 5.42 5.07 0 0 0
06/04/2020
5.41
 19,740 5.35 5.41 4.97 0 0 0
03/04/2020
5.35
 1,800 5.69 5.70 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |