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)
15/01/2019
7.54
 1,090 7.54 7.75 7.54 0 0 0
14/01/2019
7.54
 4,790 7.83 7.83 7.54 0 0 0
11/01/2019
7.83
 110 7.48 7.86 7.83 0 0 0
10/01/2019
7.48
 3,050 7.83 7.89 7.37 0 0 0
09/01/2019
7.83
 10 7.48 7.83 7.83 0 0 0
08/01/2019
7.48
 37,220 8.01 8.01 7.45 0 0 0
07/01/2019
8.01
 12,220 8.07 8.13 7.51 0 0 0
04/01/2019
8.07
 5,960 8.36 8.36 7.89 100 0 0.0
03/01/2019
8.36
 6,910 8.42 8.48 8.10 0 0 0
02/01/2019
8.42
 2,100 8.77 8.77 8.42 0 0 0
28/12/2018
8.77
 9,360 9.03 9.03 8.48 100 0 0.0
27/12/2018
9.03
 10 8.59 9.03 9.03 0 0 0
26/12/2018
8.59
 530 8.59 8.62 8.59 0 0 0
25/12/2018
8.59
 4,930 8.65 8.65 8.54 2,700 0 0.0
24/12/2018
8.65
 800 8.42 8.65 8.62 0 0 0
21/12/2018
8.42
 1,690 8.62 8.62 8.36 630 660 -0.0
20/12/2018
8.62
 1,300 8.54 8.62 8.54 0 0 0
19/12/2018
8.54
 4,110 8.71 8.89 8.54 500 0 0.0
18/12/2018
8.71
 1,140 8.71 8.71 8.71 0 0 0
17/12/2018
8.71
 1,690 8.54 8.83 8.54 0 0 0
14/12/2018
8.54
 2,070 8.54 8.77 8.54 0 0 0
13/12/2018
8.54
 250 8.74 8.74 8.54 0 0 0
12/12/2018
8.74
 620 8.48 8.77 8.74 610 0 0.0
11/12/2018
8.48
 3,530 8.54 8.54 8.48 0 2,530 -0.0
10/12/2018
8.54
 14,890 8.54 8.54 8.42 4,000 14,740 -0.2
07/12/2018
8.54
 28,320 8.59 9.03 8.54 4,500 20,440 -0.2
06/12/2018
8.59
 136,210 8.59 8.77 8.59 81,000 136,140 -0.8
05/12/2018
8.59
 37,460 8.68 8.68 8.59 19,000 30,160 -0.2
04/12/2018
8.68
 4,620 8.95 8.95 8.68 0 2,730 -0.0
03/12/2018
8.95
 5,430 8.95 9.27 8.77 0 5,430 -0.1
30/11/2018
8.95
 4,310 8.65 9.24 8.68 0 2,900 -0.0
29/11/2018
8.65
 12,170 8.95 9.06 8.48 0 11,470 -0.2
28/11/2018
8.95
 2,120 8.95 8.95 8.95 0 2,100 -0.0
27/11/2018
8.95
 14,730 9.03 9.03 8.95 0 12,230 -0.2
26/11/2018
9.03
 18,850 9.03 9.03 9.03 0 0 0
23/11/2018
9.03
 32,360 9.03 9.33 8.77 300 28,100 -0.4
22/11/2018
9.03
 69,000 8.51 9.09 8.71 0 66,200 -1.0
21/11/2018
8.51
 130 8.48 8.51 8.48 0 20 -0.0
20/11/2018
8.48
 350 8.48 8.48 8.30 0 0 0
19/11/2018
8.48
 47,690 8.51 8.51 8.48 0 47,450 -0.7
16/11/2018
8.51
 570 8.59 8.59 8.24 0 0 0
15/11/2018
8.59
 4,670 8.65 8.65 8.59 0 4,650 -0.1
14/11/2018
8.65
 60,690 9.27 9.27 8.62 40 43,730 -0.6
13/11/2018
9.27
 14,580 9.94 9.94 9.27 0 3,000 -0.0
12/11/2018
9.94
 1,350 9.91 9.94 9.91 0 1,000 -0.0
09/11/2018
9.91
 830 9.79 9.94 9.76 0 10 -0.0
08/11/2018
9.79
 17,770 10.52 10.52 9.79 3,000 13,330 -0.2
07/11/2018
10.52
 3,320 11.31 11.31 10.52 0 0 0
06/11/2018
11.31
 380 11.31 11.31 11.28 0 0 0
05/11/2018
11.31
 3,700 12.16 12.16 11.31 0 0 0
02/11/2018
12.16
 3,340 13.07 13.07 12.16 0 510 -0.0
01/11/2018
13.07
 3,400 14.03 14.03 13.07 0 0 0
31/10/2018
14.03
 0 14.03 14.03 14.03 0 0 0
30/10/2018
14.03
 10 14.50 14.50 14.03 0 0 0
29/10/2018
14.50
 0 14.50 14.50 14.50 0 0 0
26/10/2018
14.50
 0 14.50 14.50 14.50 0 0 0
25/10/2018
14.50
 30 14.62 14.62 14.32 0 0 0
24/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
23/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
22/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
19/10/2018
14.62
 990 14.03 14.62 13.16 0 470 -0.0
18/10/2018
14.03
 10 14.03 14.03 14.03 0 10 -0.0
17/10/2018
14.03
 20 14.27 14.27 14.03 0 20 -0.0
16/10/2018
14.27
 500 14.30 14.30 14.27 500 500 0
15/10/2018
14.30
 0 14.30 14.30 14.30 0 0 0
12/10/2018
14.30
 100 14.30 14.30 14.30 0 0 0
11/10/2018
14.30
 100 14.32 14.32 13.36 0 0 0
10/10/2018
14.32
 40 14.62 14.62 14.32 0 0 0
09/10/2018
14.62
 30 14.62 14.91 14.62 0 0 0
08/10/2018
14.62
 10 14.32 14.62 14.62 0 0 0
05/10/2018
14.32
 4,110 14.03 14.62 14.32 0 0 0
04/10/2018
14.03
 11,510 14.91 15.20 14.03 1,150 0 0.0
03/10/2018
14.91
 0 14.91 14.91 14.91 0 0 0
02/10/2018
14.91
 720 14.62 14.91 14.91 720 0 0.0
01/10/2018
14.62
 16,470 14.62 14.73 13.74 4,500 10,030 -0.1
28/09/2018
14.62
 0 14.62 14.62 14.62 0 0 0
27/09/2018
14.62
 0 14.62 14.62 14.62 0 0 0
26/09/2018
14.62
 2,000 14.62 14.62 14.62 1,990 1,830 0.0
25/09/2018
14.62
 1,340 14.32 15.32 14.03 0 0 0
24/09/2018
14.32
 210 15.32 15.32 14.32 0 210 -0.0
21/09/2018
15.32
 3,660 14.32 15.32 14.32 1,400 0 0.0
20/09/2018
14.32
 10 13.39 14.32 14.32 0 0 0
19/09/2018
13.39
 1,170 13.45 13.45 13.33 0 0 0
18/09/2018
13.45
 310 12.92 13.68 13.45 0 0 0
17/09/2018
12.92
 140 12.89 13.77 12.92 0 0 0
14/09/2018
12.89
 1,090 13.86 14.03 12.89 0 70 -0.0
13/09/2018
13.86
 0 13.86 13.86 13.86 0 0 0
12/09/2018
13.86
 300 14.03 14.03 13.86 0 0 0
11/09/2018
14.03
 320 14.56 14.56 14.03 0 0 0
10/09/2018
14.56
 10 14.03 14.56 14.56 0 0 0
07/09/2018
14.03
 320 14.03 14.03 14.03 0 0 0
06/09/2018
14.03
 180 14.32 14.32 14.03 0 0 0
05/09/2018
14.32
 130 14.41 14.41 14.32 0 0 0
04/09/2018
14.41
 420 14.53 14.62 14.41 10 0 0.0
31/08/2018
14.53
 30 14.38 15.38 14.53 0 0 0
30/08/2018
14.38
 60 14.79 14.79 14.32 20 0 0.0
29/08/2018
14.79
 80 15.20 15.20 14.35 0 0 0
28/08/2018
15.20
 80 15.20 15.20 15.20 60 0 0.0
27/08/2018
15.20
 40 14.62 15.20 14.62 0 10 -0.0
24/08/2018
14.62
 8,170 15.58 15.58 14.62 300 1,530 -0.0

Chính sách bảo mật | Điều khoản sử dụng |