CTCP Siam Brothers Việt Nam (sbv)

9.75
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
(2024-12-16) 		-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)
17/06/2019
7.41
 500 7.41 7.73 7.41 0 0 0
14/06/2019
7.41
 6,000 7.34 7.41 7.38 0 5,860 -0.1
13/06/2019
7.34
 2,280 7.41 7.73 7.34 0 2,270 -0.0
12/06/2019
7.41
 120 7.41 7.41 7.09 0 100 -0.0
11/06/2019
7.41
 30 7.28 7.41 7.41 0 20 -0.0
10/06/2019
7.28
 880 7.73 7.73 7.28 0 790 -0.0
07/06/2019
7.73
 3,850 7.73 7.92 7.67 0 3,740 -0.0
06/06/2019
7.73
 8,760 7.73 7.79 7.73 0 6,660 -0.1
05/06/2019
7.73
 70 7.99 7.99 7.73 0 0 0
04/06/2019
7.99
 0 7.99 7.99 7.99 0 0 0
03/06/2019
7.99
 220 8.18 8.18 7.76 0 0 0
31/05/2019
8.18
 10 8.12 8.18 8.18 0 0 0
30/05/2019
8.12
 2,960 7.92 8.12 7.79 0 0 0
29/05/2019
7.92
 14,550 7.79 7.92 7.67 0 0 0
28/05/2019
7.79
 15,780 7.73 7.79 7.41 0 0 0
27/05/2019
7.73
 2,260 7.79 7.86 7.60 0 0 0
24/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
24/05/2019
7.79
 1,310 7.60 7.79 7.73 0 0 0
23/05/2019
7.60
 70 7.60 7.83 7.60 0 0 0
22/05/2019
7.60
 3,050 7.60 7.89 7.60 0 0 0
21/05/2019
7.60
 6,240 7.60 7.78 7.48 0 0 0
20/05/2019
7.60
 12,050 7.60 7.66 7.54 0 0 0
17/05/2019
7.60
 12,510 7.60 7.72 7.60 0 0 0
16/05/2019
7.60
 5,390 7.60 7.60 7.60 1,500 0 0.0
15/05/2019
7.60
 5,170 7.60 7.60 7.31 0 0 0
14/05/2019
7.60
 2,530 7.60 7.60 7.48 0 0 0
13/05/2019
7.60
 5,040 7.75 7.75 7.60 0 0 0
10/05/2019
7.75
 1,410 7.60 7.75 7.60 0 400 -0.0
09/05/2019
7.60
 0 7.60 7.60 7.60 0 0 0
08/05/2019
7.60
 5,010 7.60 7.75 7.60 0 0 0
07/05/2019
7.60
 9,500 7.69 7.69 7.31 0 0 0
06/05/2019
7.69
 13,390 7.51 7.69 7.60 20,000 20,300 -0.0
03/05/2019
7.51
 12,970 7.60 7.60 7.51 3,800 300 0.0
02/05/2019
7.60
 5,480 7.89 7.89 7.60 0 0 0
26/04/2019
7.89
 1,680 7.60 7.89 7.83 0 0 0
25/04/2019
7.60
 3,960 7.89 7.89 7.60 0 0 0
24/04/2019
7.89
 4,650 7.89 7.89 7.60 0 0 0
23/04/2019
7.89
 500 7.89 7.89 7.89 0 0 0
22/04/2019
7.89
 7,630 8.13 8.24 7.89 0 0 0
19/04/2019
8.13
 280 8.07 8.13 7.89 0 0 0
18/04/2019
8.07
 7,090 8.13 8.13 7.60 0 0 0
17/04/2019
8.13
 10 7.89 8.13 8.13 0 0 0
16/04/2019
7.89
 13,440 7.78 7.95 7.60 0 0 0
12/04/2019
7.78
 800 8.04 8.13 7.78 0 0 0
11/04/2019
8.04
 890 8.19 8.19 8.04 0 0 0
10/04/2019
8.19
 9,220 8.01 8.19 7.89 5,010 0 0.1
09/04/2019
8.01
 4,330 8.07 8.48 8.01 0 0 0
08/04/2019
8.07
 2,930 7.54 8.07 7.54 0 0 0
05/04/2019
7.54
 320 7.60 7.95 7.54 0 20 -0.0
04/04/2019
7.60
 4,660 7.10 7.60 7.10 2,000 0 0.0
03/04/2019
7.10
 3,490 7.13 7.31 7.10 100 0 0.0
02/04/2019
7.13
 200 7.19 7.22 7.13 0 0 0
01/04/2019
7.19
 3,510 7.13 7.28 7.07 0 0 0
29/03/2019
7.13
 2,220 7.13 7.19 7.13 0 0 0
28/03/2019
7.13
 2,120 6.75 7.19 6.96 0 0 0
27/03/2019
6.75
 4,510 6.61 6.99 6.75 0 0 0
26/03/2019
6.61
 3,250 6.90 6.90 6.61 0 0 0
25/03/2019
6.90
 3,190 7.19 7.25 6.72 0 0 0
22/03/2019
7.19
 350 7.31 7.31 7.19 0 0 0
21/03/2019
7.31
 2,360 6.84 7.31 7.28 0 0 0
20/03/2019
6.84
 1,790 7.25 7.25 6.84 0 0 0
19/03/2019
7.25
 54,150 7.31 7.31 6.81 100 39,450 -0.5
18/03/2019
7.31
 3,730 7.40 7.60 7.31 230,000 420,550 -2.4
15/03/2019
7.40
 15,000 7.92 8.42 7.40 0 9,710 -0.1
14/03/2019
7.92
 4,440 7.43 7.92 7.60 150,000 151,950 -0.0
13/03/2019
7.43
 470 7.60 7.60 7.34 0 0 0
12/03/2019
7.60
 530 7.60 7.60 7.31 0 0 0
11/03/2019
7.60
 1,230 7.60 7.60 7.60 0 0 0
08/03/2019
7.60
 250 7.83 7.83 7.60 0 0 0
07/03/2019
7.83
 2,400 7.81 7.83 7.60 0 0 0
06/03/2019
7.81
 1,840 7.60 7.81 7.63 0 0 0
05/03/2019
7.60
 3,790 7.83 7.83 7.60 1,950 0 0.0
04/03/2019
7.83
 240 7.83 7.83 7.72 0 0 0
01/03/2019
7.83
 660 8.01 8.01 7.83 0 0 0
28/02/2019
8.01
 1,030 7.89 8.01 7.78 0 0 0
27/02/2019
7.89
 2,520 7.83 7.95 7.83 0 0 0
26/02/2019
7.83
 2,610 7.86 8.01 7.72 0 0 0
25/02/2019
7.86
 1,610 7.43 7.89 7.37 0 0 0
22/02/2019
7.43
 9,050 7.60 7.60 7.37 0 7,910 -0.1
21/02/2019
7.60
 4,150 7.60 7.60 7.31 1,570 570 0.0
20/02/2019
7.60
 6,180 7.45 7.83 7.28 1,500 10 0.0
19/02/2019
7.45
 5,460 6.99 7.45 7.13 0 0 0
18/02/2019
6.99
 13,480 6.72 6.99 6.72 0 0 0
15/02/2019
6.72
 6,550 6.37 6.72 6.17 0 6,200 -0.1
14/02/2019
6.37
 3,220 6.67 6.67 6.37 0 400 -0.0
13/02/2019
6.67
 13,940 6.72 6.72 6.67 0 11,940 -0.1
12/02/2019
6.72
 5,280 7.16 7.16 6.67 100 3,170 -0.0
11/02/2019
7.16
 11,020 7.02 7.16 6.55 0 30 -0.0
01/02/2019
7.02
 1,580 7.02 7.31 7.02 0 1,560 -0.0
31/01/2019
7.02
 12,770 7.54 7.54 7.02 100 0 0.0
30/01/2019
7.54
 5,090 7.54 7.89 7.54 0 0 0
29/01/2019
7.54
 250 7.78 7.78 7.48 0 0 0
28/01/2019
7.78
 850 7.89 7.89 7.78 0 0 0
25/01/2019
7.89
 3,000 7.69 7.89 7.43 2,950 0 0.0
24/01/2019
7.69
 80 7.37 7.69 7.37 60 0 0.0
23/01/2019
7.37
 2,450 7.60 7.60 7.37 0 0 0
22/01/2019
7.60
 6,150 7.72 7.89 7.60 0 0 0
21/01/2019
7.72
 670 7.92 7.92 7.72 0 0 0
18/01/2019
7.92
 13,160 7.63 7.92 7.37 3,050 0 0.0
17/01/2019
7.63
 380 7.34 7.75 7.34 0 240 -0.0
16/01/2019
7.34
 3,350 7.54 7.57 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |