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
(2024-08-19) 		0.05 0.47% 53,200 -200 -0.0
10.05
10.80
10.70
2 tháng
(2024-07-22) 		-0.30 -2.73% 92,000 -200 -0.0
10.05
11
10.70
3 tháng
(2024-06-20) 		0.05 0.47% 198,700 0 -0.0
10.05
11.20
10.70
6 tháng
(2024-03-22) 		-0.45 -4.04% 479,000 -2,788 -0.0
10.05
11.25
10.70
12 tháng
(2023-09-25) 		0.80 8.08% 1,655,400 -6,588 -0.1
9.55
11.25
10.70
24 tháng
(2022-09-29) 		-0.82 -7.10% 6,547,300 -31,194 -0.1
9.55
11.71
10.70
36 tháng
(2021-10-04) 		-2.85 -21.04% 22,757,100 -77,794 -0.2
9.55
16.44
10.70
60 tháng
(2019-10-15) 		6.08 131.76% 54,496,400 -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)
24/04/2018
17.54
 8,850 17.54 17.59 17.48 0 0 0
23/04/2018
17.54
 13,590 17.59 17.59 17.54 0 6,000 -0.2
20/04/2018
17.59
 26,500 17.65 17.71 17.45 7,550 18,800 -0.3
19/04/2018
17.65
 14,190 18.22 18.22 17.59 500 5,640 -0.2
18/04/2018
18.22
 32,020 18.28 18.33 17.93 0 12,060 -0.4
17/04/2018
18.28
 23,250 18.50 18.50 18.28 0 15,300 -0.5
16/04/2018
18.50
 19,030 18.50 18.62 18.28 0 3,100 -0.1
13/04/2018
18.50
 15,140 18.67 18.67 18.33 0 2,030 -0.1
12/04/2018
18.67
 13,130 18.45 18.67 18.33 0 0 0
11/04/2018
18.45
 18,460 18.67 18.67 18.45 30 0 0.0
10/04/2018
18.67
 18,290 18.50 18.67 18.39 0 0 0
09/04/2018
18.50
 3,750 18.70 18.79 18.50 2,550 0 0.1
06/04/2018
18.70
 4,830 18.56 18.73 18.56 0 370 -0.0
05/04/2018
18.56
 3,960 18.79 18.79 18.45 100 0 0.0
04/04/2018
18.79
 11,640 18.50 18.79 18.56 8,890 5,970 0.1
03/04/2018
18.50
 10,300 18.50 18.56 18.50 2,180 0 0.1
02/04/2018
18.50
 24,720 18.47 18.50 18.33 1,200 12,710 -0.4
30/03/2018
18.47
 1,240 18.25 18.76 18.22 1,090 0 0.0
29/03/2018
18.25
 1,880 18.22 18.25 18.22 20 0 0.0
28/03/2018
18.22
 30,680 18.56 18.56 17.96 19,940 0 0.6
27/03/2018
18.56
 18,330 18.39 18.56 18.22 18,200 3,380 0.5
26/03/2018
18.39
 1,020 18.36 18.39 18.39 0 120 -0.0
23/03/2018
18.36
 20 18.56 18.56 18.36 0 0 0
22/03/2018
18.56
 16,700 18.79 18.79 18.33 10,200 14,000 -0.1
21/03/2018
18.79
 54,180 18.79 18.79 18.28 54,020 0 1.8
20/03/2018
18.79
 42,820 18.73 18.79 18.33 42,310 0 1.4
19/03/2018
18.73
 9,840 18.73 18.73 18.28 8,830 500 0.3
16/03/2018
18.73
 18,720 18.39 18.73 18.30 17,120 160 0.6
15/03/2018
18.39
 11,330 18.79 18.79 18.39 9,320 0 0.3
14/03/2018
18.79
 18,770 18.90 19.36 18.79 17,700 500 0.6
13/03/2018
18.90
 11,900 19.30 19.30 18.84 11,880 4,400 0.3
12/03/2018
19.30
 13,470 18.22 19.30 18.22 12,470 0 0.4
09/03/2018
18.22
 21,500 18.05 19.30 17.99 12,430 0 0.4
08/03/2018
18.05
 20,810 18.47 18.47 17.93 5,000 0 0.2
07/03/2018
18.47
 54,150 18.84 18.84 17.54 38,200 0 1.2
06/03/2018
18.84
 29,820 19.07 19.24 17.99 24,060 0 0.8
05/03/2018
19.07
 9,190 19.10 19.10 19.07 8,190 0 0.3
02/03/2018
19.10
 910 19.10 19.10 19.10 910 0 0.0
01/03/2018
19.10
 2,210 19.10 19.10 19.10 2,210 10 0.1
28/02/2018
19.10
 2,830 19.41 19.41 19.10 0 0 0
27/02/2018
19.41
 60 19.93 19.93 19.41 0 0 0
26/02/2018
19.93
 10 19.93 19.93 19.93 0 0 0
23/02/2018
19.93
 6,230 19.53 19.93 19.87 4,150 0 0.1
22/02/2018
19.53
 1,820 19.36 19.53 19.36 1,610 430 0.0
21/02/2018
19.36
 12,110 19.24 19.53 19.24 12,000 0 0.4
13/02/2018
19.24
 6,920 18.67 19.24 19.07 6,710 0 0.2
12/02/2018
18.67
 10 18.79 18.79 18.67 10 0 0.0
09/02/2018
18.79
 5,410 18.50 18.79 18.50 5,110 0 0.2
08/02/2018
18.50
 5,020 18.50 18.50 18.50 5,020 0 0.2
07/02/2018
18.50
 25,500 18.50 19.07 18.50 24,960 0 0.8
06/02/2018
18.50
 5,260 18.79 18.79 17.65 4,040 0 0.1
05/02/2018
18.79
 48,470 18.79 18.82 18.67 45,750 10,000 1.2
02/02/2018
18.79
 10,950 18.79 18.79 18.79 10,850 0 0.4
01/02/2018
18.79
 4,340 18.90 19.81 18.79 3,190 270 0.1
31/01/2018
18.90
 26,010 18.84 19.07 18.84 22,160 500 0.7
30/01/2018
18.84
 9,300 18.79 18.84 18.79 9,240 0 0.3
29/01/2018
18.79
 6,950 18.79 18.79 18.70 3,830 0 0.1
26/01/2018
18.79
 21,470 18.67 19.61 18.67 19,950 3,200 0.6
25/01/2018
18.67
 28,080 19.36 19.64 18.67 27,850 6,700 0.7
22/01/2018
19.36
 45,780 20.10 20.10 18.70 2,920 0 0.1
19/01/2018
20.10
 2,800 20.21 20.21 19.36 560 0 0.0
18/01/2018
20.21
 3,110 20.04 20.21 20.04 3,110 0 0.1
17/01/2018
20.04
 77,390 20.10 20.15 20.04 69,100 20,000 1.7
16/01/2018
20.10
 61,150 20.21 20.21 19.98 52,270 0 1.8
15/01/2018
20.21
 126,710 20.04 20.21 19.93 113,720 0 4.0
12/01/2018
20.04
 96,650 20.15 20.15 20.04 96,300 0 3.4
11/01/2018
20.15
 84,040 19.93 20.15 19.93 64,300 0 2.3
10/01/2018
19.93
 86,060 19.41 19.93 19.41 47,470 0 1.7
09/01/2018
19.41
 50,580 19.41 19.53 19.36 32,220 310 1.1
08/01/2018
19.41
 50,830 19.98 20.21 19.36 32,900 0 1.2
05/01/2018
19.98
 37,810 19.98 19.98 19.76 32,200 0 1.1
04/01/2018
19.98
 32,920 20.07 20.10 19.87 27,380 0 1.0
03/01/2018
20.07
 33,910 20.07 20.18 19.93 27,050 0 1.0
02/01/2018
20.07
 19,900 20.21 20.21 20.07 19,170 0 0.7
29/12/2017
20.21
 3,160 20.10 20.44 20.10 950 0 0.0
28/12/2017
20.10
 5,980 20.10 20.10 20.07 5,340 0 0.2
27/12/2017
20.10
 3,520 20.44 20.44 20.10 700 300 0.0
26/12/2017
20.44
 2,430 20.44 20.50 20.07 1,770 0 0.1
25/12/2017
20.44
 5,000 20.50 20.50 20.44 0 0 0
22/12/2017
20.50
 1,910 20.50 20.50 19.98 0 0 0
21/12/2017
20.50
 15,130 20.50 20.67 20.50 12,990 0 0.5
20/12/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
20/12/2017
20.50
 25,730 20.50 20.89 20.50 8,490 1,500 0.3
19/12/2017
20.50
 14,620 20.50 20.54 20.50 11,020 500 0.5
18/12/2017
20.50
 6,830 20.54 20.62 20.50 2,430 1,150 0.1
15/12/2017
20.54
 9,810 20.50 20.58 20.50 7,110 1,950 0.2
14/12/2017
20.50
 2,170 19.86 20.50 20.41 0 0 0
13/12/2017
19.86
 25,820 20.45 20.58 19.86 18,250 0 0.8
12/12/2017
20.45
 18,490 20.54 20.62 20.28 0 0 0
11/12/2017
20.54
 10,060 20.71 20.71 20.50 0 210 -0.0
08/12/2017
20.71
 32,570 20.41 20.71 20.28 230 0 0.0
07/12/2017
20.41
 10,470 20.41 20.41 20.37 120 0 0.0
06/12/2017
20.41
 12,850 20.45 20.50 20.28 2,050 0 0.1
05/12/2017
20.45
 21,170 20.28 20.45 20.07 11,200 0 0.5
04/12/2017
20.28
 14,750 20.20 20.28 20.07 300 0 0.0
01/12/2017
20.20
 20,810 20.54 20.54 20.07 9,500 2,030 0.4
30/11/2017
20.54
 65,750 20.07 20.54 19.90 54,800 0 2.6
29/11/2017
20.07
 100,900 19.47 20.07 19.39 84,010 0 3.9
28/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/11/2017
19.47
 23,360 18.96 19.47 19.04 12,610 0 0.6
27/11/2017
18.96
 34,710 18.75 18.96 18.46 0 0 0
24/11/2017
18.75
 20,090 18.75 18.83 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |