CTCP Bia Sài Gòn - Miền Trung (smb)

38.70
0.60
(1.57%)
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
(2024-10-23) 		0.95 2.52% 297,300 -13,300 -0.5
37
38.95
38.70
2 tháng
(2024-09-23) 		2.80 7.80% 613,000 -66,200 -2.4
35.30
38.95
38.70
3 tháng
(2024-08-26) 		3.08 8.66% 964,000 -64,100 -2.3
35.30
38.95
38.70
6 tháng
(2024-05-27) 		3.27 9.24% 2,382,300 -283,000 -10.5
34.86
38.95
38.70
12 tháng
(2023-11-28) 		5.03 14.93% 3,941,700 -16,600 -0.5
32.90
38.95
38.70
24 tháng
(2022-12-05) 		3.43 9.73% 6,507,200 -310,800 -14.9
31.72
38.95
38.70
36 tháng
(2021-12-08) 		6.47 20.06% 10,759,200 394,190 15.0
29.94
38.95
38.70
60 tháng
(2019-12-19) 		13.34 52.60% 20,289,580 1,471,050 46.5
18.02
38.95
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
30.31
 53,400 29.81 30.31 29.67 3,600 22,700 -0.8
16/04/2021
29.81
 16,700 30.31 30.31 29.60 0 6,800 -0.3
15/04/2021
30.31
 11,900 30.31 30.31 30.24 0 6,500 -0.3
14/04/2021
30.31
 48,000 30.45 30.66 30.24 2,700 18,800 -0.7
13/04/2021
30.45
 34,300 30.52 30.66 30.31 2,900 34,300 -1.4
12/04/2021
30.52
 24,800 30.80 30.87 30.45 100 13,700 -0.6
09/04/2021
30.80
 15,400 30.80 30.80 30.66 0 6,700 -0.3
08/04/2021
30.80
 6,700 30.87 30.94 30.80 0 3,300 -0.1
07/04/2021
30.87
 3,800 30.73 30.94 30.66 0 2,600 -0.1
06/04/2021
30.73
 10,500 30.94 31.01 30.73 0 3,600 -0.2
05/04/2021
30.94
 16,800 31.08 31.08 30.80 0 7,700 -0.3
02/04/2021
31.08
 20,400 31.01 31.36 30.94 1,000 7,300 -0.3
01/04/2021
31.01
 10,600 31.01 31.15 30.94 0 6,800 -0.3
31/03/2021
31.01
 79,900 31.01 31.01 30.52 2,300 36,600 -1.5
30/03/2021
31.01
 10,200 30.48 31.01 30.66 800 6,300 -0.2
29/03/2021
30.48
 22,400 29.60 30.48 29.60 3,500 17,000 -0.6
26/03/2021
29.60
 1,800 29.81 29.88 29.60 0 1,400 -0.1
25/03/2021
29.81
 4,100 29.81 30.31 29.81 0 3,600 -0.2
24/03/2021
29.81
 4,200 30.13 30.31 29.81 500 1,000 -0.0
23/03/2021
30.13
 4,300 30.24 30.31 30.02 0 4,300 -0.2
22/03/2021
30.24
 3,000 30.31 30.31 30.02 0 1,300 -0.1
19/03/2021
30.31
 12,600 30.31 30.66 30.31 0 12,600 -0.5
18/03/2021
30.31
 7,500 30.45 30.62 30.24 0 6,500 -0.3
17/03/2021
30.45
 7,300 30.62 30.62 30.24 0 2,800 -0.1
16/03/2021
30.62
 9,100 30.62 30.62 30.31 0 6,100 -0.3
15/03/2021
30.62
 800 30.45 30.66 30.62 0 700 -0.0
12/03/2021
30.45
 3,300 30.66 30.66 30.31 0 1,800 -0.1
11/03/2021
30.66
 2,400 30.87 30.87 30.52 0 700 -0.0
10/03/2021
30.87
 7,100 30.66 30.87 30.52 0 2,700 -0.1
09/03/2021
30.66
 3,800 30.66 31.72 30.45 200 2,900 -0.1
08/03/2021
30.66
 15,000 30.66 32.77 30.31 10,800 8,100 0.1
05/03/2021
30.66
 600 30.66 31.01 30.38 100 500 -0.0
04/03/2021
30.66
 3,500 30.80 30.80 30.66 0 200 -0.0
03/03/2021
30.80
 12,000 30.80 31.01 30.59 0 3,500 -0.2
02/03/2021
30.80
 2,000 30.66 31.01 30.66 0 1,500 -0.1
01/03/2021
30.66
 4,500 30.66 30.87 30.52 0 2,200 -0.1
26/02/2021
30.66
 13,900 30.80 30.80 30.45 0 3,200 -0.1
25/02/2021
30.80
 20,900 30.80 30.80 30.76 0 9,000 -0.4
24/02/2021
30.80
 2,200 30.80 30.80 30.02 0 2,100 -0.1
23/02/2021
30.80
 6,500 30.80 30.80 30.34 1,400 4,000 -0.1
22/02/2021
30.80
 8,200 30.94 30.94 30.31 0 3,000 -0.1
19/02/2021
30.94
 2,900 30.98 31.01 30.94 0 1,700 -0.1
18/02/2021
30.98
 7,300 31.01 31.01 30.66 5,000 2,700 0.1
17/02/2021
31.01
 13,500 32.00 32.00 30.98 3,600 1,700 0.1
09/02/2021
32.00
 15,100 30.31 32.00 30.66 2,000 0 0.1
08/02/2021
30.31
 86,400 30.73 31.50 29.95 1,500 300 0.1
05/02/2021
30.73
 6,500 30.66 30.87 30.59 0 0 0
04/02/2021
30.66
 28,500 30.31 31.01 30.09 1,700 7,200 -0.2
03/02/2021
30.31
 25,700 29.88 30.59 29.95 4,900 11,500 -0.3
02/02/2021
29.88
 8,100 29.60 29.95 29.60 100 100 -0
01/02/2021
29.60
 19,000 29.60 29.60 29.18 1,000 2,200 -0.1
29/01/2021
29.60
 24,000 29.25 30.31 29.25 0 2,600 -0.1
28/01/2021
29.25
 41,800 30.31 30.31 28.19 500 400 0.0
27/01/2021
30.31
 29,000 30.87 30.87 30.17 3,500 0 0.2
26/01/2021
30.87
 22,500 30.09 31.29 29.95 13,200 5,600 0.3
25/01/2021
30.09
 44,800 30.13 30.13 29.95 0 4,700 -0.2
22/01/2021
30.13
 12,100 30.31 30.31 29.88 2,300 0 0.1
21/01/2021
30.31
 8,100 30.24 30.31 29.74 1,400 0 0.1
20/01/2021
30.24
 2,000 29.60 30.31 29.60 600 0 0.0
19/01/2021
29.60
 23,800 30.24 30.31 29.60 100 0 0.0
18/01/2021
30.24
 26,800 30.09 31.01 29.60 7,200 5,200 0.1
15/01/2021
30.09
 15,700 30.09 30.31 29.92 100 100 0
14/01/2021
30.09
 6,700 30.09 30.31 29.95 2,400 3,400 -0.0
13/01/2021
30.09
 20,600 30.24 30.62 30.09 4,800 0 0.2
12/01/2021
30.24
 19,100 29.95 31.01 29.88 400 0 0.0
11/01/2021
29.95
 31,300 30.52 30.66 29.95 100 400 -0.0
08/01/2021
30.52
 21,400 30.31 30.66 30.17 0 0 0
07/01/2021
30.31
 24,200 29.60 30.31 29.53 0 0 0
06/01/2021
29.60
 2,800 29.60 29.60 29.32 200 0 0.0
05/01/2021
29.60
 2,000 29.74 29.74 29.53 0 0 0
04/01/2021
29.74
 22,800 29.53 30.27 29.57 0 0 0
31/12/2020
29.53
 5,590 29.53 29.53 29.25 100 50 0.0
30/12/2020
29.53
 7,740 29.60 29.60 29.04 20 0 0
29/12/2020
29.60
 56,870 29.60 29.95 29.39 30 0 0.0
28/12/2020
29.60
 22,500 29.60 29.88 29.25 1,180 0 0.0
25/12/2020
29.60
 14,390 29.39 29.60 29.39 20 0 0.0
24/12/2020
29.39
 14,290 29.60 30.24 29.04 20 0 0.0
23/12/2020
29.60
 26,340 29.88 30.24 29.60 20 0 0.0
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
29.88
 15,130 29.74 30.66 29.74 220 140 0.0
21/12/2020
29.74
 65,010 29.54 29.74 29.26 20 0 0.0
18/12/2020
29.54
 8,850 29.54 29.67 29.47 20 0 0.0
17/12/2020
29.54
 7,050 29.60 29.60 29.54 1,020 0 0.0
16/12/2020
29.60
 51,510 29.60 29.74 29.54 750 0 0.0
15/12/2020
29.60
 49,670 28.92 29.60 29.12 20 0 0.0
14/12/2020
28.92
 38,810 28.78 29.60 28.57 120 0 0.0
11/12/2020
28.78
 11,720 28.71 30.22 28.78 0 60 -0.0
10/12/2020
28.71
 68,720 28.57 28.92 28.37 200 1,150 -0.0
09/12/2020
28.57
 19,410 28.57 29.26 28.57 5,140 650 0.2
08/12/2020
28.57
 7,210 28.92 28.92 28.26 0 1,970 -0.1
07/12/2020
28.92
 11,490 28.92 29.47 28.43 0 0 0
04/12/2020
28.92
 41,260 28.23 28.92 28.23 30 0 0.0
03/12/2020
28.23
 76,800 29.33 29.64 28.09 40 90 -0.0
02/12/2020
29.33
 133,330 27.61 29.54 27.61 0 9,100 -0.4
01/12/2020
27.61
 63,600 26.78 27.61 26.51 1,000 730 0.0
30/11/2020
26.78
 23,920 26.78 26.85 26.58 0 640 -0.0
27/11/2020
26.78
 38,800 26.02 27.13 26.16 0 0 0
26/11/2020
26.02
 6,590 26.09 26.23 25.96 130 0 0.0
25/11/2020
26.09
 5,180 25.75 26.16 25.68 0 0 0
24/11/2020
25.75
 8,220 25.75 26.16 25.61 0 0 0
23/11/2020
25.75
 11,570 25.40 25.82 24.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |