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
(2024-11-15) 		-0.05 -0.51% 56,000 200 0.0
9.40
10.50
9.75
3 tháng
(2024-10-16) 		-0.70 -6.70% 137,200 0 0.0
9.40
10.60
9.75
6 tháng
(2024-07-18) 		-1.04 -9.65% 260,600 0 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
(2020-02-10) 		3.28 50.61% 53,885,320 -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)
23/08/2018
15.58
 20 14.68 15.58 14.32 0 0 0
22/08/2018
14.68
 30 15.58 15.79 14.68 0 0 0
21/08/2018
15.58
 350 16.02 16.02 14.91 0 0 0
20/08/2018
16.02
 30 16.02 16.02 16.02 0 0 0
17/08/2018
16.02
 0 16.02 16.02 16.02 0 0 0
16/08/2018
16.02
 1,170 16.37 16.37 15.23 0 0 0
15/08/2018
16.37
 10 16.08 16.37 16.37 0 0 0
14/08/2018
16.08
 1,060 16.14 16.14 15.03 0 0 0
13/08/2018
16.14
 0 16.14 16.14 16.14 0 0 0
10/08/2018
16.14
 10 16.20 16.20 16.14 0 0 0
09/08/2018
16.20
 170 16.25 16.61 15.14 0 0 0
08/08/2018
16.25
 50 16.37 16.37 16.25 0 0 0
07/08/2018
16.37
 10 16.08 16.37 16.37 0 10 -0.0
06/08/2018
16.08
 0 16.08 16.08 16.08 0 0 0
03/08/2018
16.08
 560 16.02 16.08 14.91 0 0 0
02/08/2018
16.02
 0 16.02 16.02 16.02 0 0 0
01/08/2018
16.02
 0 16.02 16.02 16.02 0 0 0
31/07/2018
16.02
 1,600 16.02 16.02 16.02 0 0 0
30/07/2018
16.02
 600 15.96 16.02 15.49 0 0 0
27/07/2018
15.96
 10 15.90 15.96 15.96 0 0 0
26/07/2018
15.90
 50 15.44 15.90 15.90 0 0 0
25/07/2018
15.44
 500 15.85 15.85 15.44 0 0 0
24/07/2018
15.85
 200 15.90 15.90 15.85 0 0 0
23/07/2018
15.90
 60 15.93 15.93 15.90 0 0 0
20/07/2018
15.93
 0 15.93 15.93 15.93 0 0 0
19/07/2018
15.93
 870 15.96 15.96 15.90 780 0 0.0
18/07/2018
15.96
 230 15.79 15.96 15.20 0 0 0
17/07/2018
15.79
 10 15.17 15.79 15.79 0 0 0
16/07/2018
15.17
 50 16.05 16.05 15.17 0 0 0
13/07/2018
16.05
 250 16.08 16.08 16.05 0 0 0
12/07/2018
16.08
 0 16.08 16.08 16.08 0 0 0
11/07/2018
16.08
 970 16.14 16.14 15.03 0 0 0
10/07/2018
16.14
 1,050 16.37 16.37 16.14 0 360 -0.0
09/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
06/07/2018
16.37
 10 16.37 16.37 16.37 0 10 -0.0
05/07/2018
16.37
 320 16.61 16.78 16.37 0 0 0
04/07/2018
16.61
 400 16.78 16.78 16.61 0 0 0
03/07/2018
16.78
 14,100 16.78 16.90 16.49 0 0 0
02/07/2018
16.78
 7,550 16.90 16.96 16.78 100 700 -0.0
29/06/2018
16.90
 11,700 16.90 16.96 16.84 0 0 0
28/06/2018
16.90
 12,060 16.90 16.96 16.87 0 0 0
27/06/2018
16.90
 17,590 16.84 16.90 16.90 0 0 0
26/06/2018
16.84
 2,100 16.96 16.96 16.84 0 0 0
25/06/2018
16.96
 1,280 16.96 16.96 16.96 0 0 0
22/06/2018
16.96
 2,100 17.07 17.07 16.96 0 0 0
21/06/2018
17.07
 350 17.07 17.19 17.07 0 0 0
20/06/2018
17.07
 4,350 17.13 17.19 17.07 434,000 434,000 0
19/06/2018
17.13
 5,810 17.48 17.48 17.13 0 600 -0.0
18/06/2018
17.48
 2,300 17.66 17.66 17.48 0 0 0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
15/06/2018
17.66
 8,900 17.01 17.83 17.60 0 0 0
14/06/2018
17.01
 1,500 16.96 17.07 16.96 230 0 0.0
13/06/2018
16.96
 3,270 17.13 17.13 16.96 0 1,300 -0.0
12/06/2018
17.13
 27,410 17.13 17.18 17.10 0 0 0
11/06/2018
17.13
 29,190 16.71 17.13 16.74 0 3,300 -0.1
08/06/2018
16.71
 27,760 16.82 16.85 16.71 0 970 -0.0
07/06/2018
16.82
 34,250 16.93 16.93 16.79 0 0 0
06/06/2018
16.93
 26,210 16.93 16.93 16.63 190 0 0.0
05/06/2018
16.93
 770 16.68 16.96 16.93 0 0 0
04/06/2018
16.68
 1,030 16.96 16.96 16.68 0 0 0
01/06/2018
16.96
 1,710 16.60 16.96 16.63 0 0 0
31/05/2018
16.60
 0 16.60 16.60 16.60 0 0 0
30/05/2018
16.60
 28,020 16.63 16.65 16.24 0 0 0
29/05/2018
16.63
 28,230 16.57 16.68 16.49 0 0 0
28/05/2018
16.57
 29,060 16.68 16.68 16.35 0 0 0
25/05/2018
16.68
 23,570 16.68 16.74 16.57 0 0 0
24/05/2018
16.68
 26,860 16.65 16.79 16.68 0 0 0
23/05/2018
16.65
 27,250 16.74 16.79 16.18 0 0 0
22/05/2018
16.74
 28,670 16.79 16.85 16.68 0 0 0
21/05/2018
16.79
 28,610 16.63 16.85 16.46 500 1,400 -0.0
18/05/2018
16.63
 28,910 16.63 16.68 16.24 0 0 0
17/05/2018
16.63
 24,170 16.68 16.68 16.57 0 0 0
16/05/2018
16.68
 28,170 16.74 16.79 16.65 0 0 0
15/05/2018
16.74
 28,870 16.46 16.85 16.68 0 0 0
14/05/2018
16.46
 30,230 16.71 16.71 16.46 850 0 0.0
11/05/2018
16.71
 23,100 16.71 16.74 16.65 0 0 0
10/05/2018
16.71
 20,220 16.74 16.79 16.71 0 0 0
09/05/2018
16.74
 30,220 16.76 16.79 16.68 0 0 0
08/05/2018
16.76
 20,290 16.43 17.35 16.18 5,680 6,550 -0.0
07/05/2018
16.43
 30,170 16.82 16.82 16.43 7,850 10,040 -0.1
04/05/2018
16.82
 9,040 16.82 16.96 16.82 0 0 0
03/05/2018
16.82
 27,050 16.79 16.96 16.79 0 0 0
02/05/2018
16.79
 42,750 16.90 16.90 16.68 25,040 21,100 0.1
27/04/2018
16.90
 8,910 17.07 17.07 16.90 0 2,310 -0.1
26/04/2018
17.07
 13,790 17.13 18.29 17.01 0 5,000 -0.2
24/04/2018
17.13
 8,850 17.13 17.18 17.07 0 0 0
23/04/2018
17.13
 13,590 17.18 17.18 17.13 0 6,000 -0.2
20/04/2018
17.18
 26,500 17.24 17.29 17.04 7,550 18,800 -0.3
19/04/2018
17.24
 14,190 17.79 17.79 17.18 500 5,640 -0.2
18/04/2018
17.79
 32,020 17.85 17.90 17.51 0 12,060 -0.4
17/04/2018
17.85
 23,250 18.07 18.07 17.85 0 15,300 -0.5
16/04/2018
18.07
 19,030 18.07 18.18 17.85 0 3,100 -0.1
13/04/2018
18.07
 15,140 18.24 18.24 17.90 0 2,030 -0.1
12/04/2018
18.24
 13,130 18.02 18.24 17.90 0 0 0
11/04/2018
18.02
 18,460 18.24 18.24 18.02 30 0 0.0
10/04/2018
18.24
 18,290 18.07 18.24 17.96 0 0 0
09/04/2018
18.07
 3,750 18.27 18.35 18.07 2,550 0 0.1
06/04/2018
18.27
 4,830 18.13 18.29 18.13 0 370 -0.0
05/04/2018
18.13
 3,960 18.35 18.35 18.02 100 0 0.0
04/04/2018
18.35
 11,640 18.07 18.35 18.13 8,890 5,970 0.1
03/04/2018
18.07
 10,300 18.07 18.13 18.07 2,180 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |