CTCP Siam Brothers Việt Nam (sbv)

10.70
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
(2024-08-20) 		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)
09/07/2019
7.45
 4,000 7.45 7.45 7.45 0 0 0
08/07/2019
7.45
 540 7.39 7.88 7.45 0 0 0
05/07/2019
7.39
 8,820 7.26 7.75 7.39 0 0 0
04/07/2019
7.26
 1,510 7.78 7.78 7.26 0 200 -0.0
03/07/2019
7.78
 2,810 7.65 7.91 7.78 0 70 -0.0
02/07/2019
7.65
 890 7.58 7.91 7.65 0 120 -0.0
01/07/2019
7.58
 100 7.82 7.82 7.58 0 0 0
28/06/2019
7.82
 100 7.82 7.82 7.82 0 30 -0.0
27/06/2019
7.82
 150 7.85 7.85 7.82 0 100 -0.0
26/06/2019
7.85
 0 7.85 7.85 7.85 0 0 0
25/06/2019
7.85
 0 7.85 7.85 7.85 0 0 0
24/06/2019
7.85
 620 7.88 7.88 7.78 420 0 0.0
21/06/2019
7.88
 220 7.85 7.88 7.88 0 180 -0.0
20/06/2019
7.85
 2,080 7.85 7.91 7.85 0 0 0
19/06/2019
7.85
 70 7.85 7.85 7.85 0 0 0
18/06/2019
7.85
 4,040 7.58 7.91 7.85 3,600 0 0.0
17/06/2019
7.58
 500 7.58 7.91 7.58 0 0 0
14/06/2019
7.58
 6,000 7.52 7.58 7.55 0 5,860 -0.1
13/06/2019
7.52
 2,280 7.58 7.91 7.52 0 2,270 -0.0
12/06/2019
7.58
 120 7.58 7.58 7.26 0 100 -0.0
11/06/2019
7.58
 30 7.45 7.58 7.58 0 20 -0.0
10/06/2019
7.45
 880 7.91 7.91 7.45 0 790 -0.0
07/06/2019
7.91
 3,850 7.91 8.11 7.85 0 3,740 -0.0
06/06/2019
7.91
 8,760 7.91 7.98 7.91 0 6,660 -0.1
05/06/2019
7.91
 70 8.18 8.18 7.91 0 0 0
04/06/2019
8.18
 0 8.18 8.18 8.18 0 0 0
03/06/2019
8.18
 220 8.38 8.38 7.95 0 0 0
31/05/2019
8.38
 10 8.31 8.38 8.38 0 0 0
30/05/2019
8.31
 2,960 8.11 8.31 7.98 0 0 0
29/05/2019
8.11
 14,550 7.98 8.11 7.85 0 0 0
28/05/2019
7.98
 15,780 7.91 7.98 7.58 0 0 0
27/05/2019
7.91
 2,260 7.98 8.05 7.78 0 0 0
24/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
24/05/2019
7.98
 1,310 7.78 7.98 7.91 0 0 0
23/05/2019
7.78
 70 7.78 8.02 7.78 0 0 0
22/05/2019
7.78
 3,050 7.78 8.08 7.78 0 0 0
21/05/2019
7.78
 6,240 7.78 7.96 7.66 0 0 0
20/05/2019
7.78
 12,050 7.78 7.84 7.72 0 0 0
17/05/2019
7.78
 12,510 7.78 7.90 7.78 0 0 0
16/05/2019
7.78
 5,390 7.78 7.78 7.78 1,500 0 0.0
15/05/2019
7.78
 5,170 7.78 7.78 7.48 0 0 0
14/05/2019
7.78
 2,530 7.78 7.78 7.66 0 0 0
13/05/2019
7.78
 5,040 7.93 7.93 7.78 0 0 0
10/05/2019
7.93
 1,410 7.78 7.93 7.78 0 400 -0.0
09/05/2019
7.78
 0 7.78 7.78 7.78 0 0 0
08/05/2019
7.78
 5,010 7.78 7.93 7.78 0 0 0
07/05/2019
7.78
 9,500 7.87 7.87 7.48 0 0 0
06/05/2019
7.87
 13,390 7.69 7.87 7.78 20,000 20,300 -0.0
03/05/2019
7.69
 12,970 7.78 7.78 7.69 3,800 300 0.0
02/05/2019
7.78
 5,480 8.08 8.08 7.78 0 0 0
26/04/2019
8.08
 1,680 7.78 8.08 8.02 0 0 0
25/04/2019
7.78
 3,960 8.08 8.08 7.78 0 0 0
24/04/2019
8.08
 4,650 8.08 8.08 7.78 0 0 0
23/04/2019
8.08
 500 8.08 8.08 8.08 0 0 0
22/04/2019
8.08
 7,630 8.32 8.44 8.08 0 0 0
19/04/2019
8.32
 280 8.26 8.32 8.08 0 0 0
18/04/2019
8.26
 7,090 8.32 8.32 7.78 0 0 0
17/04/2019
8.32
 10 8.08 8.32 8.32 0 0 0
16/04/2019
8.08
 13,440 7.96 8.14 7.78 0 0 0
12/04/2019
7.96
 800 8.23 8.32 7.96 0 0 0
11/04/2019
8.23
 890 8.38 8.38 8.23 0 0 0
10/04/2019
8.38
 9,220 8.20 8.38 8.08 5,010 0 0.1
09/04/2019
8.20
 4,330 8.26 8.68 8.20 0 0 0
08/04/2019
8.26
 2,930 7.72 8.26 7.72 0 0 0
05/04/2019
7.72
 320 7.78 8.14 7.72 0 20 -0.0
04/04/2019
7.78
 4,660 7.27 7.78 7.27 2,000 0 0.0
03/04/2019
7.27
 3,490 7.30 7.48 7.27 100 0 0.0
02/04/2019
7.30
 200 7.36 7.39 7.30 0 0 0
01/04/2019
7.36
 3,510 7.30 7.45 7.24 0 0 0
29/03/2019
7.30
 2,220 7.30 7.36 7.30 0 0 0
28/03/2019
7.30
 2,120 6.91 7.36 7.12 0 0 0
27/03/2019
6.91
 4,510 6.77 7.15 6.91 0 0 0
26/03/2019
6.77
 3,250 7.06 7.06 6.77 0 0 0
25/03/2019
7.06
 3,190 7.36 7.42 6.88 0 0 0
22/03/2019
7.36
 350 7.48 7.48 7.36 0 0 0
21/03/2019
7.48
 2,360 7.00 7.48 7.45 0 0 0
20/03/2019
7.00
 1,790 7.42 7.42 7.00 0 0 0
19/03/2019
7.42
 54,150 7.48 7.48 6.97 100 39,450 -0.5
18/03/2019
7.48
 3,730 7.57 7.78 7.48 230,000 420,550 -2.4
15/03/2019
7.57
 15,000 8.11 8.62 7.57 0 9,710 -0.1
14/03/2019
8.11
 4,440 7.60 8.11 7.78 150,000 151,950 -0.0
13/03/2019
7.60
 470 7.78 7.78 7.51 0 0 0
12/03/2019
7.78
 530 7.78 7.78 7.48 0 0 0
11/03/2019
7.78
 1,230 7.78 7.78 7.78 0 0 0
08/03/2019
7.78
 250 8.02 8.02 7.78 0 0 0
07/03/2019
8.02
 2,400 7.99 8.02 7.78 0 0 0
06/03/2019
7.99
 1,840 7.78 7.99 7.81 0 0 0
05/03/2019
7.78
 3,790 8.02 8.02 7.78 1,950 0 0.0
04/03/2019
8.02
 240 8.02 8.02 7.90 0 0 0
01/03/2019
8.02
 660 8.20 8.20 8.02 0 0 0
28/02/2019
8.20
 1,030 8.08 8.20 7.96 0 0 0
27/02/2019
8.08
 2,520 8.02 8.14 8.02 0 0 0
26/02/2019
8.02
 2,610 8.05 8.20 7.90 0 0 0
25/02/2019
8.05
 1,610 7.60 8.08 7.54 0 0 0
22/02/2019
7.60
 9,050 7.78 7.78 7.54 0 7,910 -0.1
21/02/2019
7.78
 4,150 7.78 7.78 7.48 1,570 570 0.0
20/02/2019
7.78
 6,180 7.63 8.02 7.45 1,500 10 0.0
19/02/2019
7.63
 5,460 7.15 7.63 7.30 0 0 0
18/02/2019
7.15
 13,480 6.88 7.15 6.88 0 0 0
15/02/2019
6.88
 6,550 6.53 6.88 6.32 0 6,200 -0.1
14/02/2019
6.53
 3,220 6.82 6.82 6.53 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |