CTCP Bia Sài Gòn - Miền Trung (smb)

35.70
0.10
(0.28%)
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) 		0.18 0.50% 514,800 -48,500 -1.8
35.50
35.99
35.70
2 tháng
(2024-07-22) 		-0.11 -0.29% 1,316,900 -239,209 -8.9
34.86
36.18
35.70
3 tháng
(2024-06-21) 		-1.15 -3.11% 1,511,000 -247,609 -9.2
34.86
37.04
35.70
6 tháng
(2024-03-25) 		1.57 4.61% 2,513,600 -199,009 -7.4
33.86
37.04
35.70
12 tháng
(2023-09-25) 		2.47 7.43% 3,667,800 69,991 2.8
32.76
37.04
35.70
24 tháng
(2022-09-30) 		1.81 5.34% 7,002,200 242,341 8.7
31.62
37.04
35.70
36 tháng
(2021-10-05) 		6.45 22.06% 10,969,100 535,681 20.7
29.25
37.04
35.70
60 tháng
(2019-10-16) 		12.61 54.58% 22,813,610 1,958,791 66.8
18.02
37.04
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
35.70
 5,100 35.10 35.70 35.10 500 0 0.0
18/09/2024
35.60
 9,500 35.30 35.60 35.20 0 700 -0.0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2024
35.50
 13,500 36.80 36.80 35.50 200 0 0.0
16/09/2024
35.90
 18,300 35.99 35.99 35.76 0 0 0
13/09/2024
35.81
 9,900 35.90 35.90 35.81 0 0 0
12/09/2024
35.90
 57,400 36.04 36.04 35.81 0 0 0
11/09/2024
35.95
 9,300 35.99 36.09 35.85 100 0 0.0
10/09/2024
35.99
 17,200 35.95 35.99 35.90 300 0 0.0
09/09/2024
35.95
 21,400 36.09 36.09 35.95 0 0 0
06/09/2024
35.95
 8,800 35.99 35.99 35.90 0 300 -0.0
05/09/2024
35.90
 4,700 35.99 36.04 35.90 100 0 0.0
04/09/2024
35.99
 7,200 35.99 35.99 35.81 0 1,000 -0.0
30/08/2024
35.99
 4,800 35.99 36.04 35.81 400 300 0.0
29/08/2024
35.99
 13,100 36.09 36.23 35.62 200 100 0.0
28/08/2024
35.99
 42,600 35.81 35.99 35.62 500 0 0.0
27/08/2024
35.66
 17,900 35.62 35.81 35.52 1,200 0 0.0
26/08/2024
35.62
 81,400 35.76 35.76 35.43 800 100 0.0
23/08/2024
35.52
 21,500 35.47 35.85 35.24 2,300 0 0.1
22/08/2024
35.52
 24,200 35.52 35.52 35.24 1,900 0 0.1
21/08/2024
35.52
 18,500 36.47 36.47 35.14 800 100 0.0
20/08/2024
35.52
 108,500 35.09 35.52 35.00 800 56,000 -2.0
19/08/2024
35.05
 138,600 35.05 35.24 35.05 2,700 7,700 -0.2
16/08/2024
35.00
 80,200 35.05 35.05 34.91 400 10,000 -0.4
15/08/2024
34.86
 26,300 34.95 35.05 34.86 0 21,000 -0.8
14/08/2024
35.05
 53,800 35.05 35.05 34.86 100 17,000 -0.6
13/08/2024
35.05
 26,400 35.05 35.43 35.00 6,500 13,300 -0.3
12/08/2024
35.05
 50,700 35.05 35.52 34.86 6,201 19,100 -0.5
09/08/2024
34.95
 77,800 35.05 35.24 34.86 1,000 16,400 -0.6
08/08/2024
34.86
 30,900 35.19 35.52 34.86 0 3,600 -0.1
07/08/2024
35.05
 82,100 35.05 35.52 34.86 900 34,700 -1.3
06/08/2024
35.05
 39,000 35.90 35.90 35.05 1,500 210 0.0
05/08/2024
35.52
 40,000 35.43 35.62 35.05 0 200 -0.0
02/08/2024
35.99
 12,900 35.52 35.99 35.24 0 2,200 -0.1
01/08/2024
35.99
 700 36.18 36.18 35.62 0 200 -0.0
31/07/2024
36.18
 5,100 35.99 36.18 35.99 0 5,000 -0.2
30/07/2024
36.18
 36,200 35.52 36.28 35.52 1,000 31,100 -1.1
29/07/2024
35.52
 5,300 35.47 35.99 35.47 1,500 3,100 -0.1
26/07/2024
35.47
 15,400 35.71 35.71 35.05 100 0 0.0
25/07/2024
35.05
 13,200 35.71 35.71 35.05 100 1,700 -0.1
24/07/2024
35.71
 30,500 35.52 35.81 35.05 1,300 6,000 -0.2
23/07/2024
35.81
 23,800 35.81 35.81 35.62 0 11,500 -0.4
22/07/2024
35.81
 13,200 35.81 35.90 35.71 0 10,000 -0.4
19/07/2024
35.81
 13,100 36.56 36.56 35.81 0 100 -0.0
18/07/2024
35.90
 6,200 35.99 35.99 35.52 0 0 0
17/07/2024
35.99
 50,600 36.33 36.37 35.99 0 0 0
16/07/2024
36.47
 700 36.47 36.47 36.28 100 0 0.0
15/07/2024
36.47
 11,000 36.56 36.56 35.99 0 5,700 -0.2
12/07/2024
36.47
 2,500 36.80 36.80 36.47 1,200 0 0.0
11/07/2024
36.37
 1,700 36.66 36.66 36.37 0 0 0
10/07/2024
36.66
 100 36.66 36.66 36.66 0 0 0
09/07/2024
36.66
 1,000 36.66 36.66 36.56 200 0 0.0
08/07/2024
36.66
 2,800 36.66 36.66 36.66 0 0 0
05/07/2024
36.66
 5,000 36.75 36.75 36.14 200 0 0.0
04/07/2024
36.75
 3,300 36.66 36.75 36.56 0 0 0
03/07/2024
36.56
 9,900 36.75 36.85 36.56 0 0 0
02/07/2024
36.75
 2,500 36.75 36.75 36.75 0 0 0
01/07/2024
36.75
 2,100 36.75 36.75 36.71 0 0 0
28/06/2024
36.75
 6,900 36.94 36.94 35.99 0 0 0
27/06/2024
36.94
 7,100 36.94 36.94 36.85 0 0 0
26/06/2024
37.04
 21,800 36.85 37.04 36.85 21,000 1,300 0.8
25/06/2024
36.85
 1,200 36.75 36.85 36.75 0 0 0
24/06/2024
36.85
 17,700 36.56 36.94 36.47 0 9,400 -0.4
21/06/2024
36.85
 26,900 36.56 36.85 36.56 0 14,600 -0.6
20/06/2024
36.85
 2,100 36.89 36.89 36.56 0 0 0
19/06/2024
36.89
 2,100 36.94 36.94 36.56 0 200 0
18/06/2024
36.99
 25,900 36.94 37.04 36.56 500 0 0.0
17/06/2024
36.94
 7,000 36.75 36.94 36.56 0 0 0
14/06/2024
36.75
 4,200 36.56 36.85 36.56 0 0 0
13/06/2024
36.94
 15,800 36.04 36.94 36.04 0 0 0
12/06/2024
36.94
 4,600 36.94 36.94 36.47 0 400 -0.0
11/06/2024
36.94
 16,000 36.94 36.94 36.47 0 0 0
10/06/2024
36.85
 20,600 36.75 36.94 36.75 900 0 0.0
07/06/2024
36.75
 19,300 36.75 36.75 36.52 0 300 -0.0
06/06/2024
36.71
 15,700 36.61 36.85 36.47 0 0 0
05/06/2024
36.56
 51,300 35.90 36.94 35.90 100 1,000 -0.0
04/06/2024
35.90
 4,800 35.99 35.99 35.62 0 0 0
03/06/2024
35.81
 2,800 35.62 35.99 35.62 100 0 0.0
31/05/2024
35.52
 25,300 35.52 35.62 35.33 700 0 0.0
30/05/2024
35.52
 11,900 35.52 35.52 35.43 0 0 0
29/05/2024
35.52
 1,000 35.43 35.52 35.43 0 100 -0.0
28/05/2024
35.43
 16,200 35.43 35.52 35.24 4,400 3,100 0.0
27/05/2024
35.43
 2,800 35.43 35.57 35.24 200 100 0.0
24/05/2024
35.43
 4,700 35.14 35.71 35.14 300 0 0.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2024
35.14
 8,000 35.00 35.47 34.95 100 0 0.0
22/05/2024
34.81
 25,100 34.95 35.04 34.72 1,500 0 0.1
21/05/2024
34.95
 30,300 34.95 34.95 34.77 0 0 0
20/05/2024
34.90
 47,800 34.77 34.90 34.72 6,000 1,600 0.2
17/05/2024
34.72
 22,800 34.72 34.72 34.63 1,500 0 0.1
16/05/2024
34.72
 43,000 34.67 34.77 34.58 0 0 0
15/05/2024
34.58
 30,400 34.49 34.67 34.49 0 0 0
14/05/2024
34.40
 7,500 34.49 34.49 34.31 1,100 0 0.0
13/05/2024
34.49
 20,400 34.49 34.67 34.40 100 0 0.0
10/05/2024
34.49
 4,300 34.58 34.58 34.40 100 0 0.0
09/05/2024
34.49
 12,000 34.58 34.58 34.22 0 0 0
08/05/2024
34.36
 25,900 34.13 34.95 34.13 0 0 0
07/05/2024
34.13
 15,300 34.13 34.13 33.95 700 0 0.0
06/05/2024
33.95
 48,800 34.31 34.31 33.76 400 300 0.0
03/05/2024
34.49
 17,800 33.95 34.49 33.95 0 0 0
02/05/2024
33.95
 8,300 33.86 33.95 33.86 200 0 0.0
26/04/2024
33.86
 15,300 33.86 33.86 33.67 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |