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)
24/04/2024
10.65
 3,900 10.45 10.65 10.45 0 0 0
23/04/2024
10.70
 14,800 10.50 10.70 10.45 0 0 0
22/04/2024
10.50
 1,200 9.92 10.50 9.92 0 0 0
19/04/2024
10.65
 600 10.30 10.65 10.10 0 0 0
17/04/2024
10.80
 700 10.75 10.80 10.75 0 0 0
16/04/2024
10.75
 700 10.10 10.75 10.10 0 0 0
15/04/2024
10.80
 1,600 10.90 10.95 10.40 0 0 0
12/04/2024
10.60
 6,300 11.25 11.35 10.60 0 0 0
11/04/2024
11.20
 3,000 10.60 11.20 10.50 100 0 0.0
10/04/2024
11.25
 6,200 11.30 11.30 10.60 0 0 0
09/04/2024
11.20
 100 11.20 11.20 11.20 0 0 0
08/04/2024
11.15
 24,100 10.90 11.15 10.90 0 300 -0.0
05/04/2024
10.95
 500 10.90 11 10.90 0 0 0
04/04/2024
10.55
 8,200 10.60 11 10.55 0 0 0
03/04/2024
11
 7,400 10.95 11.05 10.95 0 300 -0.0
02/04/2024
10.65
 200 11.20 11.20 10.65 0 0 0
01/04/2024
11
 1,500 11 11 11 0 0 0
29/03/2024
10.95
 600 11 11 10.55 0 0 0
28/03/2024
11.05
 5,400 10.55 11.10 10.55 0 0 0
26/03/2024
11.10
 1,800 11.10 11.10 11 0 0 0
25/03/2024
11.15
 7,800 11.15 11.20 11.05 0 0 0
22/03/2024
11.15
 7,700 11.15 11.15 11 0 2,100 -0.0
21/03/2024
11.15
 1,800 11.20 11.20 10.65 0 0 0
20/03/2024
11.20
 1,100 11 11.20 11 0 0 0
19/03/2024
11
 7,800 10.90 11 10.50 0 0 0
18/03/2024
10.90
 6,400 11.10 11.10 10.45 400 100 0.0
15/03/2024
11.10
 4,700 11.15 11.15 10.80 0 0 0
14/03/2024
11.15
 700 11.15 11.15 11.15 0 0 0
13/03/2024
11.15
 10,700 11.10 11.15 10.95 0 0 0
12/03/2024
11.10
 4,600 11.10 11.25 10.90 0 0 0
11/03/2024
11.10
 5,700 11.10 11.10 10.95 0 0 0
08/03/2024
11.10
 4,600 11 11.15 10.70 0 0 0
07/03/2024
11
 2,200 11.10 11.10 10.80 700 0 0.0
06/03/2024
11.10
 16,800 11.05 11.20 10.55 0 0 0
05/03/2024
11.05
 3,700 11.15 11.25 10.85 0 0 0
04/03/2024
11.15
 1,900 10.95 11.20 10.80 31,000 31,000 0
01/03/2024
10.95
 6,100 10.95 11 10.50 200 0 0.0
29/02/2024
10.95
 2,100 10.90 10.95 10.60 0 0 0
28/02/2024
10.90
 2,100 10.85 10.95 10.80 0 0 0
27/02/2024
10.85
 4,200 10.70 10.85 10.70 0 0 0
26/02/2024
10.70
 3,800 10.75 10.90 10.65 0 0 0
23/02/2024
10.75
 50,800 10.25 10.75 10.25 0 0 0
22/02/2024
10.25
 18,300 10.60 10.70 10.20 0 0 0
21/02/2024
10.60
 13,400 10.60 10.60 10.50 0 0 0
20/02/2024
10.60
 9,800 10.55 10.60 10.30 0 0 0
19/02/2024
10.55
 6,600 10.80 10.80 10.30 0 0 0
16/02/2024
10.80
 32,200 10.80 10.85 10.35 0 0 0
15/02/2024
10.80
 4,400 10.90 11 10.20 0 0 0
07/02/2024
10.90
 12,700 10.70 11 10 0 0 0
06/02/2024
10.70
 35,600 10.70 10.80 9.98 0 0 0
05/02/2024
10.70
 9,100 10.85 10.90 10.30 0 0 0
02/02/2024
10.85
 4,400 10.90 11 10.35 0 200 -0.0
01/02/2024
10.90
 16,400 11 11.40 10.30 0 0 0
31/01/2024
11
 11,200 11.25 11.70 10.50 0 0 0
30/01/2024
11.25
 40,100 11.25 12 10.50 200 0 0.0
29/01/2024
11.25
 25,100 11 11.60 10.25 0 0 0
26/01/2024
11
 35,600 10.35 11 10.35 0 0 0
25/01/2024
10.35
 41,000 9.85 10.35 9.90 0 0 0
24/01/2024
9.85
 5,100 9.88 10 9.70 0 0 0
23/01/2024
9.88
 100 9.85 9.88 9.88 0 0 0
22/01/2024
9.85
 1,800 9.79 9.88 9.80 0 0 0
19/01/2024
9.79
 1,000 9.80 9.85 9.70 0 0 0
18/01/2024
9.80
 800 9.78 9.85 9.70 0 0 0
17/01/2024
9.78
 1,000 9.81 9.81 9.78 0 0 0
16/01/2024
9.81
 2,300 9.75 9.82 9.75 0 0 0
15/01/2024
9.75
 200 9.81 9.81 9.75 0 0 0
12/01/2024
9.81
 300 9.84 9.84 9.77 0 0 0
11/01/2024
9.84
 2,300 9.85 9.90 9.61 0 0 0
10/01/2024
9.85
 900 9.87 9.87 9.85 0 0 0
09/01/2024
9.87
 1,300 9.89 9.89 9.85 0 0 0
08/01/2024
9.89
 100 9.76 9.89 9.89 0 0 0
05/01/2024
9.76
 20,100 9.78 9.89 9.60 0 0 0
04/01/2024
9.78
 2,000 9.91 9.91 9.70 0 100 -0.0
03/01/2024
9.91
 11,800 9.77 9.94 9.70 0 0 0
02/01/2024
9.77
 5,400 9.90 9.90 9.71 0 0 0
29/12/2023
9.90
 2,100 9.87 9.90 9.80 0 0 0
28/12/2023
9.87
 1,100 9.87 9.87 9.73 0 0 0
27/12/2023
9.87
 1,300 9.88 9.89 9.85 0 0 0
26/12/2023
9.88
 800 9.89 9.89 9.88 0 0 0
25/12/2023
9.89
 3,000 9.80 9.89 9.88 0 0 0
22/12/2023
9.80
 1,600 9.85 9.98 9.80 0 0 0
21/12/2023
9.85
 1,400 9.87 9.87 9.85 0 0 0
20/12/2023
9.87
 4,100 9.89 9.89 9.41 0 0 0
19/12/2023
9.89
 0 9.89 9.89 9.89 0 0 0
18/12/2023
9.89
 700 9.95 9.95 9.89 500 0 0.0
15/12/2023
9.95
 200 9.97 9.97 9.82 0 0 0
14/12/2023
9.97
 100 9.90 9.97 9.97 0 0 0
13/12/2023
9.90
 500 9.97 9.98 9.90 0 0 0
12/12/2023
9.97
 1,700 9.95 9.97 9.79 0 1,000 -0.0
11/12/2023
9.95
 4,400 9.87 9.95 9.95 0 0 0
08/12/2023
9.87
 400 9.88 9.88 9.87 0 400 -0.0
07/12/2023
9.88
 2,100 9.69 9.88 9.52 0 200 -0.0
06/12/2023
9.69
 300 9.70 9.70 9.69 0 0 0
05/12/2023
9.70
 4,800 9.61 9.79 9.70 0 1,300 -0.0
04/12/2023
9.61
 2,100 9.88 9.88 9.58 0 0 0
01/12/2023
9.88
 1,100 9.82 9.89 9.88 0 100 -0.0
30/11/2023
9.82
 3,100 9.90 9.90 9.80 0 400 -0.0
29/11/2023
9.90
 3,300 9.80 9.98 9.90 0 1,600 -0.0
28/11/2023
9.80
 4,500 9.85 9.85 9.56 0 100 -0.0
27/11/2023
9.85
 1,400 9.90 9.90 9.85 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |