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)
13/02/2019
6.82
 13,940 6.88 6.88 6.82 0 11,940 -0.1
12/02/2019
6.88
 5,280 7.33 7.33 6.82 100 3,170 -0.0
11/02/2019
7.33
 11,020 7.18 7.33 6.71 0 30 -0.0
01/02/2019
7.18
 1,580 7.18 7.48 7.18 0 1,560 -0.0
31/01/2019
7.18
 12,770 7.72 7.72 7.18 100 0 0.0
30/01/2019
7.72
 5,090 7.72 8.08 7.72 0 0 0
29/01/2019
7.72
 250 7.96 7.96 7.66 0 0 0
28/01/2019
7.96
 850 8.08 8.08 7.96 0 0 0
25/01/2019
8.08
 3,000 7.87 8.08 7.60 2,950 0 0.0
24/01/2019
7.87
 80 7.54 7.87 7.54 60 0 0.0
23/01/2019
7.54
 2,450 7.78 7.78 7.54 0 0 0
22/01/2019
7.78
 6,150 7.90 8.08 7.78 0 0 0
21/01/2019
7.90
 670 8.11 8.11 7.90 0 0 0
18/01/2019
8.11
 13,160 7.81 8.11 7.54 3,050 0 0.0
17/01/2019
7.81
 380 7.51 7.93 7.51 0 240 -0.0
16/01/2019
7.51
 3,350 7.72 7.75 7.48 0 0 0
15/01/2019
7.72
 1,090 7.72 7.93 7.72 0 0 0
14/01/2019
7.72
 4,790 8.02 8.02 7.72 0 0 0
11/01/2019
8.02
 110 7.66 8.05 8.02 0 0 0
10/01/2019
7.66
 3,050 8.02 8.08 7.54 0 0 0
09/01/2019
8.02
 10 7.66 8.02 8.02 0 0 0
08/01/2019
7.66
 37,220 8.20 8.20 7.63 0 0 0
07/01/2019
8.20
 12,220 8.26 8.32 7.69 0 0 0
04/01/2019
8.26
 5,960 8.56 8.56 8.08 100 0 0.0
03/01/2019
8.56
 6,910 8.62 8.68 8.29 0 0 0
02/01/2019
8.62
 2,100 8.98 8.98 8.62 0 0 0
28/12/2018
8.98
 9,360 9.25 9.25 8.68 100 0 0.0
27/12/2018
9.25
 10 8.80 9.25 9.25 0 0 0
26/12/2018
8.80
 530 8.80 8.83 8.80 0 0 0
25/12/2018
8.80
 4,930 8.86 8.86 8.74 2,700 0 0.0
24/12/2018
8.86
 800 8.62 8.86 8.83 0 0 0
21/12/2018
8.62
 1,690 8.83 8.83 8.56 630 660 -0.0
20/12/2018
8.83
 1,300 8.74 8.83 8.74 0 0 0
19/12/2018
8.74
 4,110 8.92 9.10 8.74 500 0 0.0
18/12/2018
8.92
 1,140 8.92 8.92 8.92 0 0 0
17/12/2018
8.92
 1,690 8.74 9.04 8.74 0 0 0
14/12/2018
8.74
 2,070 8.74 8.98 8.74 0 0 0
13/12/2018
8.74
 250 8.95 8.95 8.74 0 0 0
12/12/2018
8.95
 620 8.68 8.98 8.95 610 0 0.0
11/12/2018
8.68
 3,530 8.74 8.74 8.68 0 2,530 -0.0
10/12/2018
8.74
 14,890 8.74 8.74 8.62 4,000 14,740 -0.2
07/12/2018
8.74
 28,320 8.80 9.25 8.74 4,500 20,440 -0.2
06/12/2018
8.80
 136,210 8.80 8.98 8.80 81,000 136,140 -0.8
05/12/2018
8.80
 37,460 8.89 8.89 8.80 19,000 30,160 -0.2
04/12/2018
8.89
 4,620 9.16 9.16 8.89 0 2,730 -0.0
03/12/2018
9.16
 5,430 9.16 9.49 8.98 0 5,430 -0.1
30/11/2018
9.16
 4,310 8.86 9.46 8.89 0 2,900 -0.0
29/11/2018
8.86
 12,170 9.16 9.28 8.68 0 11,470 -0.2
28/11/2018
9.16
 2,120 9.16 9.16 9.16 0 2,100 -0.0
27/11/2018
9.16
 14,730 9.25 9.25 9.16 0 12,230 -0.2
26/11/2018
9.25
 18,850 9.25 9.25 9.25 0 0 0
23/11/2018
9.25
 32,360 9.25 9.55 8.98 300 28,100 -0.4
22/11/2018
9.25
 69,000 8.71 9.31 8.92 0 66,200 -1.0
21/11/2018
8.71
 130 8.68 8.71 8.68 0 20 -0.0
20/11/2018
8.68
 350 8.68 8.68 8.50 0 0 0
19/11/2018
8.68
 47,690 8.71 8.71 8.68 0 47,450 -0.7
16/11/2018
8.71
 570 8.80 8.80 8.44 0 0 0
15/11/2018
8.80
 4,670 8.86 8.86 8.80 0 4,650 -0.1
14/11/2018
8.86
 60,690 9.49 9.49 8.83 40 43,730 -0.6
13/11/2018
9.49
 14,580 10.18 10.18 9.49 0 3,000 -0.0
12/11/2018
10.18
 1,350 10.15 10.18 10.15 0 1,000 -0.0
09/11/2018
10.15
 830 10.03 10.18 10.00 0 10 -0.0
08/11/2018
10.03
 17,770 10.78 10.78 10.03 3,000 13,330 -0.2
07/11/2018
10.78
 3,320 11.58 11.58 10.78 0 0 0
06/11/2018
11.58
 380 11.58 11.58 11.55 0 0 0
05/11/2018
11.58
 3,700 12.45 12.45 11.58 0 0 0
02/11/2018
12.45
 3,340 13.38 13.38 12.45 0 510 -0.0
01/11/2018
13.38
 3,400 14.37 14.37 13.38 0 0 0
31/10/2018
14.37
 0 14.37 14.37 14.37 0 0 0
30/10/2018
14.37
 10 14.85 14.85 14.37 0 0 0
29/10/2018
14.85
 0 14.85 14.85 14.85 0 0 0
26/10/2018
14.85
 0 14.85 14.85 14.85 0 0 0
25/10/2018
14.85
 30 14.97 14.97 14.67 0 0 0
24/10/2018
14.97
 0 14.97 14.97 14.97 0 0 0
23/10/2018
14.97
 0 14.97 14.97 14.97 0 0 0
22/10/2018
14.97
 0 14.97 14.97 14.97 0 0 0
19/10/2018
14.97
 990 14.37 14.97 13.47 0 470 -0.0
18/10/2018
14.37
 10 14.37 14.37 14.37 0 10 -0.0
17/10/2018
14.37
 20 14.61 14.61 14.37 0 20 -0.0
16/10/2018
14.61
 500 14.64 14.64 14.61 500 500 0
15/10/2018
14.64
 0 14.64 14.64 14.64 0 0 0
12/10/2018
14.64
 100 14.64 14.64 14.64 0 0 0
11/10/2018
14.64
 100 14.67 14.67 13.68 0 0 0
10/10/2018
14.67
 40 14.97 14.97 14.67 0 0 0
09/10/2018
14.97
 30 14.97 15.27 14.97 0 0 0
08/10/2018
14.97
 10 14.67 14.97 14.97 0 0 0
05/10/2018
14.67
 4,110 14.37 14.97 14.67 0 0 0
04/10/2018
14.37
 11,510 15.27 15.57 14.37 1,150 0 0.0
03/10/2018
15.27
 0 15.27 15.27 15.27 0 0 0
02/10/2018
15.27
 720 14.97 15.27 15.27 720 0 0.0
01/10/2018
14.97
 16,470 14.97 15.09 14.07 4,500 10,030 -0.1
28/09/2018
14.97
 0 14.97 14.97 14.97 0 0 0
27/09/2018
14.97
 0 14.97 14.97 14.97 0 0 0
26/09/2018
14.97
 2,000 14.97 14.97 14.97 1,990 1,830 0.0
25/09/2018
14.97
 1,340 14.67 15.69 14.37 0 0 0
24/09/2018
14.67
 210 15.69 15.69 14.67 0 210 -0.0
21/09/2018
15.69
 3,660 14.67 15.69 14.67 1,400 0 0.0
20/09/2018
14.67
 10 13.71 14.67 14.67 0 0 0
19/09/2018
13.71
 1,170 13.77 13.77 13.65 0 0 0
18/09/2018
13.77
 310 13.23 14.01 13.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |