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)
17/09/2018
13.23
 140 13.20 14.10 13.23 0 0 0
14/09/2018
13.20
 1,090 14.19 14.37 13.20 0 70 -0.0
13/09/2018
14.19
 0 14.19 14.19 14.19 0 0 0
12/09/2018
14.19
 300 14.37 14.37 14.19 0 0 0
11/09/2018
14.37
 320 14.91 14.91 14.37 0 0 0
10/09/2018
14.91
 10 14.37 14.91 14.91 0 0 0
07/09/2018
14.37
 320 14.37 14.37 14.37 0 0 0
06/09/2018
14.37
 180 14.67 14.67 14.37 0 0 0
05/09/2018
14.67
 130 14.76 14.76 14.67 0 0 0
04/09/2018
14.76
 420 14.88 14.97 14.76 10 0 0.0
31/08/2018
14.88
 30 14.73 15.75 14.88 0 0 0
30/08/2018
14.73
 60 15.15 15.15 14.67 20 0 0.0
29/08/2018
15.15
 80 15.57 15.57 14.70 0 0 0
28/08/2018
15.57
 80 15.57 15.57 15.57 60 0 0.0
27/08/2018
15.57
 40 14.97 15.57 14.97 0 10 -0.0
24/08/2018
14.97
 8,170 15.95 15.95 14.97 300 1,530 -0.0
23/08/2018
15.95
 20 15.03 15.95 14.67 0 0 0
22/08/2018
15.03
 30 15.95 16.16 15.03 0 0 0
21/08/2018
15.95
 350 16.40 16.40 15.27 0 0 0
20/08/2018
16.40
 30 16.40 16.40 16.40 0 0 0
17/08/2018
16.40
 0 16.40 16.40 16.40 0 0 0
16/08/2018
16.40
 1,170 16.76 16.76 15.60 0 0 0
15/08/2018
16.76
 10 16.46 16.76 16.76 0 0 0
14/08/2018
16.46
 1,060 16.52 16.52 15.39 0 0 0
13/08/2018
16.52
 0 16.52 16.52 16.52 0 0 0
10/08/2018
16.52
 10 16.58 16.58 16.52 0 0 0
09/08/2018
16.58
 170 16.64 17.00 15.51 0 0 0
08/08/2018
16.64
 50 16.76 16.76 16.64 0 0 0
07/08/2018
16.76
 10 16.46 16.76 16.76 0 10 -0.0
06/08/2018
16.46
 0 16.46 16.46 16.46 0 0 0
03/08/2018
16.46
 560 16.40 16.46 15.27 0 0 0
02/08/2018
16.40
 0 16.40 16.40 16.40 0 0 0
01/08/2018
16.40
 0 16.40 16.40 16.40 0 0 0
31/07/2018
16.40
 1,600 16.40 16.40 16.40 0 0 0
30/07/2018
16.40
 600 16.34 16.40 15.86 0 0 0
27/07/2018
16.34
 10 16.28 16.34 16.34 0 0 0
26/07/2018
16.28
 50 15.81 16.28 16.28 0 0 0
25/07/2018
15.81
 500 16.22 16.22 15.81 0 0 0
24/07/2018
16.22
 200 16.28 16.28 16.22 0 0 0
23/07/2018
16.28
 60 16.31 16.31 16.28 0 0 0
20/07/2018
16.31
 0 16.31 16.31 16.31 0 0 0
19/07/2018
16.31
 870 16.34 16.34 16.28 780 0 0.0
18/07/2018
16.34
 230 16.16 16.34 15.57 0 0 0
17/07/2018
16.16
 10 15.54 16.16 16.16 0 0 0
16/07/2018
15.54
 50 16.43 16.43 15.54 0 0 0
13/07/2018
16.43
 250 16.46 16.46 16.43 0 0 0
12/07/2018
16.46
 0 16.46 16.46 16.46 0 0 0
11/07/2018
16.46
 970 16.52 16.52 15.39 0 0 0
10/07/2018
16.52
 1,050 16.76 16.76 16.52 0 360 -0.0
09/07/2018
16.76
 0 16.76 16.76 16.76 0 0 0
06/07/2018
16.76
 10 16.76 16.76 16.76 0 10 -0.0
05/07/2018
16.76
 320 17.00 17.18 16.76 0 0 0
04/07/2018
17.00
 400 17.18 17.18 17.00 0 0 0
03/07/2018
17.18
 14,100 17.18 17.30 16.88 0 0 0
02/07/2018
17.18
 7,550 17.30 17.36 17.18 100 700 -0.0
29/06/2018
17.30
 11,700 17.30 17.36 17.24 0 0 0
28/06/2018
17.30
 12,060 17.30 17.36 17.27 0 0 0
27/06/2018
17.30
 17,590 17.24 17.30 17.30 0 0 0
26/06/2018
17.24
 2,100 17.36 17.36 17.24 0 0 0
25/06/2018
17.36
 1,280 17.36 17.36 17.36 0 0 0
22/06/2018
17.36
 2,100 17.48 17.48 17.36 0 0 0
21/06/2018
17.48
 350 17.48 17.60 17.48 0 0 0
20/06/2018
17.48
 4,350 17.54 17.60 17.48 434,000 434,000 0
19/06/2018
17.54
 5,810 17.90 17.90 17.54 0 600 -0.0
18/06/2018
17.90
 2,300 18.08 18.08 17.90 0 0 0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
15/06/2018
18.08
 8,900 17.42 18.26 18.02 0 0 0
14/06/2018
17.42
 1,500 17.36 17.48 17.36 230 0 0.0
13/06/2018
17.36
 3,270 17.54 17.54 17.36 0 1,300 -0.0
12/06/2018
17.54
 27,410 17.54 17.59 17.51 0 0 0
11/06/2018
17.54
 29,190 17.11 17.54 17.14 0 3,300 -0.1
08/06/2018
17.11
 27,760 17.22 17.25 17.11 0 970 -0.0
07/06/2018
17.22
 34,250 17.34 17.34 17.19 0 0 0
06/06/2018
17.34
 26,210 17.34 17.34 17.02 190 0 0.0
05/06/2018
17.34
 770 17.08 17.36 17.34 0 0 0
04/06/2018
17.08
 1,030 17.36 17.36 17.08 0 0 0
01/06/2018
17.36
 1,710 16.99 17.36 17.02 0 0 0
31/05/2018
16.99
 0 16.99 16.99 16.99 0 0 0
30/05/2018
16.99
 28,020 17.02 17.05 16.62 0 0 0
29/05/2018
17.02
 28,230 16.97 17.08 16.88 0 0 0
28/05/2018
16.97
 29,060 17.08 17.08 16.74 0 0 0
25/05/2018
17.08
 23,570 17.08 17.14 16.97 0 0 0
24/05/2018
17.08
 26,860 17.05 17.19 17.08 0 0 0
23/05/2018
17.05
 27,250 17.14 17.19 16.57 0 0 0
22/05/2018
17.14
 28,670 17.19 17.25 17.08 0 0 0
21/05/2018
17.19
 28,610 17.02 17.25 16.85 500 1,400 -0.0
18/05/2018
17.02
 28,910 17.02 17.08 16.62 0 0 0
17/05/2018
17.02
 24,170 17.08 17.08 16.97 0 0 0
16/05/2018
17.08
 28,170 17.14 17.19 17.05 0 0 0
15/05/2018
17.14
 28,870 16.85 17.25 17.08 0 0 0
14/05/2018
16.85
 30,230 17.11 17.11 16.85 850 0 0.0
11/05/2018
17.11
 23,100 17.11 17.14 17.05 0 0 0
10/05/2018
17.11
 20,220 17.14 17.19 17.11 0 0 0
09/05/2018
17.14
 30,220 17.17 17.19 17.08 0 0 0
08/05/2018
17.17
 20,290 16.82 17.76 16.57 5,680 6,550 -0.0
07/05/2018
16.82
 30,170 17.22 17.22 16.82 7,850 10,040 -0.1
04/05/2018
17.22
 9,040 17.22 17.36 17.22 0 0 0
03/05/2018
17.22
 27,050 17.19 17.36 17.19 0 0 0
02/05/2018
17.19
 42,750 17.31 17.31 17.08 25,040 21,100 0.1
27/04/2018
17.31
 8,910 17.48 17.48 17.31 0 2,310 -0.1
26/04/2018
17.48
 13,790 17.54 18.73 17.42 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |