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)
20/11/2020
25.40
 9,650 25.40 25.40 25.13 0 0 0
19/11/2020
25.40
 2,510 25.40 25.44 25.27 60 0 0.0
18/11/2020
25.40
 15,080 25.34 25.47 25.06 40 410 -0.0
17/11/2020
25.34
 4,850 25.34 25.47 25.20 90 0 0.0
16/11/2020
25.34
 10,140 25.13 25.47 25.13 90 0 0.0
13/11/2020
25.13
 4,910 24.85 25.47 25.13 40 0 0.0
12/11/2020
24.85
 42,360 24.79 25.13 24.79 40 1,510 -0.1
11/11/2020
24.79
 24,380 24.79 24.79 24.75 170 80 0.0
10/11/2020
24.79
 16,710 24.65 24.92 24.44 40 0 0.0
09/11/2020
24.65
 1,540 24.65 24.72 24.65 40 0 0.0
06/11/2020
24.65
 930 24.65 24.72 24.44 20 0 0.0
05/11/2020
24.65
 3,850 24.58 24.79 24.10 20 20 0
04/11/2020
24.58
 6,100 24.72 24.72 24.17 60 0 0.0
03/11/2020
24.72
 2,720 24.79 24.79 23.79 20 0 0.0
02/11/2020
24.79
 11,870 24.79 24.79 24.10 8,140 0 0.3
30/10/2020
24.79
 8,170 24.79 25.23 24.23 3,910 0 0.1
29/10/2020
24.79
 9,240 24.30 24.79 23.41 40 500 -0.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/10/2020
24.30
 8,590 24.72 26.44 23.82 830 0 0.0
27/10/2020
24.72
 49,160 24.59 24.78 24.59 20 0 0.0
26/10/2020
24.59
 52,790 24.46 24.72 24.52 2,220 2,400 -0.0
23/10/2020
24.46
 65,030 24.46 24.65 24.01 40 30 0.0
22/10/2020
24.46
 7,050 24.52 24.52 24.10 20 350 -0.0
21/10/2020
24.52
 11,190 24.78 24.78 24.04 20 0 0.0
20/10/2020
24.78
 12,030 24.78 24.91 23.88 440 0 0.0
19/10/2020
24.78
 15,080 24.49 25.36 24.78 120 2,750 -0.1
16/10/2020
24.49
 39,920 23.88 25.42 23.98 120 100 0.0
15/10/2020
23.88
 39,560 23.17 24.62 23.49 640 500 0.0
14/10/2020
23.17
 21,960 22.85 23.49 22.91 520 3,710 -0.1
13/10/2020
22.85
 26,010 23.04 23.04 22.53 20 560 -0.0
12/10/2020
23.04
 40,270 22.66 24.23 22.66 8,130 18,600 -0.4
09/10/2020
22.66
 13,760 22.53 22.66 22.53 20 500 -0.0
08/10/2020
22.53
 12,230 22.79 22.82 22.33 1,040 8,020 -0.2
07/10/2020
22.79
 1,460 22.66 22.82 22.33 60 0 0.0
06/10/2020
22.66
 24,690 22.53 22.85 22.27 40 10,200 -0.4
05/10/2020
22.53
 31,240 22.40 23.78 22.21 30 29,810 -1.0
02/10/2020
22.40
 41,870 22.72 22.72 22.40 0 0 0
01/10/2020
22.72
 15,630 22.37 22.72 22.21 100 0 0.0
30/09/2020
22.37
 8,400 22.40 22.40 21.95 6,300 1,080 0.2
29/09/2020
22.40
 1,740 22.27 22.53 21.92 50 160 -0.0
28/09/2020
22.27
 4,800 22.01 22.66 22.01 20 0 0.0
25/09/2020
22.01
 4,750 21.82 22.50 21.88 250 0 0.0
24/09/2020
21.82
 6,200 22.01 22.01 21.82 100 4,000 -0.1
23/09/2020
22.01
 8,850 22.27 22.53 21.76 40 0 0.0
22/09/2020
22.27
 19,240 21.88 23.04 21.82 1,120 0 0.0
21/09/2020
21.88
 30,630 21.76 21.88 21.56 5,230 1,080 0.1
18/09/2020
21.76
 3,610 21.76 21.76 21.63 10 0 0.0
17/09/2020
21.76
 7,340 21.82 21.82 21.43 0 3,860 -0.1
16/09/2020
21.82
 2,380 21.63 21.88 21.63 210 300 -0.0
15/09/2020
21.63
 11,070 21.43 21.88 21.50 0 0 0
14/09/2020
21.43
 8,090 21.56 21.56 21.24 0 0 0
11/09/2020
21.56
 1,540 21.50 21.82 21.31 210 0 0.0
10/09/2020
21.50
 28,540 21.88 21.88 21.24 0 400 -0.0
09/09/2020
21.88
 200,470 21.76 22.21 21.82 185,570 0 6.3
08/09/2020
21.76
 5,270 20.60 22.01 20.73 30 1,700 -0.1
07/09/2020
20.60
 66,390 20.60 20.85 20.53 10 2,760 -0.1
04/09/2020
20.60
 6,400 20.60 20.92 20.53 0 0 0
03/09/2020
20.60
 39,420 20.40 20.85 20.40 1,210 350 0.0
01/09/2020
20.40
 7,430 20.37 20.40 20.37 5,980 0 0.2
31/08/2020
20.37
 7,390 20.34 20.40 19.95 300 5,000 -0.1
28/08/2020
20.34
 2,170 20.02 20.40 20.21 10 60 -0.0
27/08/2020
20.02
 5,160 20.34 20.85 20.02 290 4,000 -0.1
26/08/2020
20.34
 1,130 20.34 20.34 20.28 10 0 0.0
25/08/2020
20.34
 6,520 20.28 20.34 20.24 0 0 0
24/08/2020
20.28
 6,300 20.15 20.28 19.95 0 5,000 -0.2
21/08/2020
20.15
 8,920 20.28 20.47 20.08 0 0 0
20/08/2020
20.28
 4,380 20.28 20.28 20.11 0 0 0
19/08/2020
20.28
 200 20.28 20.28 20.08 0 0 0
18/08/2020
20.28
 5,040 19.95 20.28 19.95 20 200 -0.0
17/08/2020
19.95
 19,840 20.28 20.28 19.95 0 10,000 -0.3
14/08/2020
20.28
 5,080 20.28 20.34 20.15 20 2,420 -0.1
13/08/2020
20.28
 1,750 20.47 20.47 19.95 50 0 0.0
12/08/2020
20.47
 70 19.95 20.60 19.95 20 0 0.0
11/08/2020
19.95
 1,980 19.95 19.95 19.73 10 0 0.0
10/08/2020
19.95
 15,620 20.28 20.66 19.63 520 8,090 -0.2
07/08/2020
20.28
 7,570 20.53 20.53 19.82 140 6,000 -0.2
06/08/2020
20.53
 840 19.95 20.53 19.79 400 0 0.0
05/08/2020
19.95
 30,030 19.95 20.21 19.82 20 0 0.0
04/08/2020
19.95
 11,160 19.63 20.15 19.63 6,030 3,010 0.1
03/08/2020
19.63
 5,710 19.50 20.53 19.31 10 3,910 -0.1
31/07/2020
19.50
 14,250 19.63 19.95 19.31 0 0 0
30/07/2020
19.63
 9,520 19.63 19.95 19.31 7,110 300 0.2
29/07/2020
19.63
 3,600 19.63 19.63 18.99 10 940 -0.0
28/07/2020
19.63
 4,100 19.31 19.95 19.31 10 300 -0.0
27/07/2020
19.31
 11,670 19.95 19.95 18.73 0 9,770 -0.3
24/07/2020
19.95
 54,290 20.08 20.28 19.63 0 20 -0.0
23/07/2020
20.08
 22,140 20.28 20.28 20.08 4,200 10,000 -0.2
22/07/2020
20.28
 11,020 20.47 20.47 20.21 8,720 0 0.3
21/07/2020
20.47
 2,800 20.21 20.60 20.15 980 0 0.0
20/07/2020
20.21
 12,530 20.28 20.28 20.21 8,310 0 0.3
17/07/2020
20.28
 29,920 20.28 20.85 20.21 12,000 4,000 0.3
16/07/2020
20.28
 20 20.28 21.11 20.28 0 0 0
15/07/2020
20.28
 10,640 20.28 20.28 20.08 8,000 0 0.3
14/07/2020
20.28
 53,360 20.28 20.40 20.21 45,000 0 1.4
13/07/2020
20.28
 42,910 20.28 20.34 20.21 39,000 3,830 1.1
10/07/2020
20.28
 9,370 20.34 20.34 20.08 6,000 0 0.2
09/07/2020
20.34
 5,350 20.28 20.34 20.08 0 0 0
08/07/2020
20.28
 4,710 20.28 20.28 20.08 0 0 0
07/07/2020
20.28
 4,370 20.28 20.31 19.99 0 0 0
06/07/2020
20.28
 390 20.28 20.34 20.28 0 0 0
03/07/2020
20.28
 490 20.02 20.40 20.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |