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)
24/11/2023
9.90
 1,600 9.92 9.92 9.61 0 0 0
23/11/2023
9.92
 1,200 9.94 9.94 9.92 0 0 0
22/11/2023
9.94
 1,300 9.90 10 9.74 0 0 0
21/11/2023
9.90
 100 9.90 9.90 9.90 0 0 0
20/11/2023
9.90
 3,800 9.77 9.90 9.51 0 0 0
17/11/2023
9.77
 3,200 9.76 9.79 9.70 0 0 0
16/11/2023
9.76
 1,000 9.78 9.78 9.76 0 0 0
15/11/2023
9.78
 2,100 9.80 10.10 9.42 0 0 0
14/11/2023
9.80
 3,800 9.80 9.80 9.65 0 0 0
13/11/2023
9.80
 4,500 9.80 9.80 9.50 0 0 0
10/11/2023
9.80
 32,900 9.72 9.80 9.10 0 0 0
09/11/2023
9.72
 10,700 9.70 9.72 9.60 0 0 0
08/11/2023
9.70
 2,000 9.62 9.75 9.50 0 0 0
07/11/2023
9.62
 10,300 9.62 9.80 9.60 0 0 0
06/11/2023
9.62
 10,100 9.62 9.62 9.61 0 0 0
03/11/2023
9.62
 12,100 9.61 9.80 9.55 0 0 0
02/11/2023
9.61
 10,100 9.60 9.61 9.58 0 0 0
01/11/2023
9.60
 10,800 9.60 9.60 9.40 0 0 0
31/10/2023
9.60
 11,600 9.60 9.60 9.50 0 0 0
30/10/2023
9.60
 12,000 9.60 9.70 9.55 0 0 0
27/10/2023
9.60
 12,100 9.60 9.65 8.96 0 0 0
26/10/2023
9.60
 11,900 9.68 9.68 9.50 0 0 0
25/10/2023
9.68
 14,000 9.68 9.68 9.55 0 0 0
24/10/2023
9.68
 13,200 9.69 9.69 9.65 0 0 0
23/10/2023
9.69
 14,200 9.70 9.72 9.68 0 0 0
20/10/2023
9.70
 18,200 9.58 9.70 9.56 0 0 0
19/10/2023
9.58
 44,700 9.55 9.69 9.50 0 0 0
18/10/2023
9.55
 87,000 9.69 9.75 9.55 0 0 0
17/10/2023
9.69
 13,000 9.70 9.76 9.55 0 0 0
16/10/2023
9.70
 14,000 9.70 9.76 9.69 0 0 0
13/10/2023
9.70
 14,600 9.71 9.71 9.51 0 0 0
12/10/2023
9.71
 14,100 9.70 9.71 9.68 0 0 0
11/10/2023
9.70
 12,400 9.71 9.75 9.60 0 0 0
10/10/2023
9.71
 14,000 9.72 9.72 9.54 0 0 0
09/10/2023
9.72
 12,300 9.74 9.76 9.60 0 0 0
06/10/2023
9.74
 10,100 9.70 9.75 9.50 0 0 0
05/10/2023
9.70
 20,500 9.78 9.96 9.52 0 0 0
04/10/2023
9.78
 13,100 9.82 9.82 9.70 0 0 0
03/10/2023
9.82
 14,100 9.88 9.96 9.70 0 0 0
02/10/2023
9.88
 10,100 9.94 9.94 9.65 0 0 0
29/09/2023
9.94
 12,200 9.96 9.99 9.83 0 0 0
28/09/2023
9.96
 9,100 10 10 9.90 0 0 0
27/09/2023
10
 26,200 10 10.05 9.85 0 1,000 -0.0
26/09/2023
10
 16,700 9.90 10.20 9.80 0 0 0
25/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/09/2023
9.90
 29,100 9.90 10.35 9.88 1,000 0 0.0
22/09/2023
9.90
 60,700 10.00 10.00 9.57 0 5,200 -0.1
21/09/2023
10.00
 12,800 10.00 10.00 9.85 0 0 0
20/09/2023
10.00
 18,000 10.00 10.00 9.80 0 0 0
19/09/2023
10.00
 14,600 10.00 10.00 9.76 0 0 0
18/09/2023
10.00
 19,400 10.00 10.00 9.90 0 0 0
15/09/2023
10.00
 18,000 10.00 10.00 9.90 0 0 0
14/09/2023
10.00
 13,000 10.00 10.00 9.66 0 0 0
13/09/2023
10.00
 17,700 9.95 10.04 9.80 0 0 0
12/09/2023
9.95
 55,600 9.90 10.09 9.80 0 0 0
11/09/2023
9.90
 15,000 9.90 10.00 9.80 0 0 0
08/09/2023
9.90
 13,800 9.80 9.95 9.76 0 3,400 -0.0
07/09/2023
9.80
 17,600 9.80 9.95 9.71 0 3,000 -0.0
06/09/2023
9.80
 11,700 9.80 9.80 9.71 0 0 0
05/09/2023
9.80
 18,600 9.76 9.80 9.61 0 1,600 -0.0
31/08/2023
9.76
 17,000 9.71 9.76 9.61 0 0 0
30/08/2023
9.71
 85,200 9.61 9.71 9.52 0 0 0
29/08/2023
9.61
 46,400 9.57 9.61 9.52 0 0 0
28/08/2023
9.57
 11,400 9.57 9.61 9.52 0 0 0
25/08/2023
9.57
 20,100 9.61 9.61 9.52 0 0 0
24/08/2023
9.61
 17,300 9.61 9.61 9.52 0 0 0
23/08/2023
9.61
 17,500 9.66 9.66 9.52 0 0 0
22/08/2023
9.66
 19,100 9.61 9.71 9.52 0 0 0
21/08/2023
9.61
 22,700 9.71 9.71 9.50 0 0 0
18/08/2023
9.71
 58,800 9.76 9.76 9.42 0 500 -0.0
17/08/2023
9.76
 19,900 9.76 9.76 9.66 0 0 0
16/08/2023
9.76
 19,300 9.80 9.80 9.71 0 0 0
15/08/2023
9.80
 27,100 9.76 9.85 9.71 1,000 0 0.0
14/08/2023
9.76
 20,600 9.76 9.76 9.66 0 0 0
11/08/2023
9.76
 25,300 9.80 9.80 9.71 0 0 0
10/08/2023
9.80
 20,200 9.80 9.80 9.71 0 0 0
09/08/2023
9.80
 45,200 9.76 9.80 9.71 0 0 0
08/08/2023
9.76
 19,200 9.76 9.76 9.71 0 0 0
07/08/2023
9.76
 24,200 9.80 9.80 9.66 0 0 0
04/08/2023
9.80
 17,200 9.80 9.80 9.76 0 0 0
03/08/2023
9.80
 23,400 9.80 9.80 9.71 0 0 0
02/08/2023
9.80
 20,400 9.76 9.80 9.71 0 0 0
01/08/2023
9.76
 18,800 9.80 9.80 9.76 0 0 0
31/07/2023
9.80
 37,600 9.85 9.85 9.71 0 0 0
28/07/2023
9.85
 17,700 9.85 9.90 9.76 0 0 0
27/07/2023
9.85
 15,000 9.85 9.85 9.80 0 0 0
26/07/2023
9.85
 32,400 9.90 9.95 9.71 0 0 0
25/07/2023
9.90
 15,000 9.90 9.90 9.85 0 0 0
24/07/2023
9.90
 27,600 9.90 9.90 9.85 100 0 0.0
21/07/2023
9.90
 18,100 9.85 9.95 9.85 0 0 0
20/07/2023
9.85
 38,900 9.85 9.90 9.52 100 0 0.0
19/07/2023
9.85
 16,400 9.90 9.90 9.80 0 0 0
18/07/2023
9.90
 19,600 9.85 10.00 9.85 0 0 0
17/07/2023
9.85
 13,500 9.90 10.00 9.80 0 0 0
14/07/2023
9.90
 18,700 9.90 9.90 9.80 0 0 0
13/07/2023
9.90
 13,800 9.90 9.95 9.85 0 0 0
12/07/2023
9.90
 17,300 10.00 10.00 9.90 0 0 0
11/07/2023
10.00
 44,100 9.95 10.04 9.85 0 2,100 -0.0
10/07/2023
9.95
 36,900 9.76 10.00 9.76 0 0 0
07/07/2023
9.76
 21,700 9.76 9.85 9.66 0 0 0
06/07/2023
9.76
 25,800 9.71 9.85 9.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |