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)
10/02/2020
20.53
 35,040 20.73 20.73 19.95 34,030 740 1.0
07/02/2020
20.73
 47,430 20.31 20.73 20.28 41,860 0 1.3
06/02/2020
20.31
 55,890 18.99 20.31 19.31 53,440 0 1.7
05/02/2020
18.99
 6,420 19.31 19.63 18.99 2,540 3,650 -0.0
04/02/2020
19.31
 13,560 19.92 19.95 18.99 5,320 0 0.2
03/02/2020
19.92
 49,630 20.28 20.28 18.86 5,190 10,030 -0.1
31/01/2020
20.28
 30,030 20.28 20.60 20.28 12,240 370 0.4
30/01/2020
20.28
 47,400 21.79 21.79 20.28 4,230 3,100 0.0
22/01/2020
21.79
 41,730 21.88 22.40 21.76 20,530 0 0.7
21/01/2020
21.88
 14,380 22.21 22.21 21.88 3,970 0 0.1
20/01/2020
22.21
 25,790 22.53 22.82 21.88 21,210 50 0.7
17/01/2020
22.53
 153,570 21.11 22.56 21.43 101,100 5,000 3.3
16/01/2020
21.11
 48,960 19.76 21.11 19.76 9,790 1,010 0.3
15/01/2020
19.76
 74,730 21.11 21.11 19.70 6,920 0 0.2
14/01/2020
21.11
 37,070 21.43 21.43 20.34 6,300 0 0.2
13/01/2020
21.43
 184,280 23.04 23.04 21.43 37,250 0 1.3
10/01/2020
23.04
 45,210 23.82 23.82 22.85 8,630 0 0.3
09/01/2020
23.82
 63,700 23.62 23.94 23.56 15,200 0 0.6
08/01/2020
23.62
 78,120 24.27 24.27 23.17 16,040 2,660 0.5
07/01/2020
24.27
 48,430 24.39 24.52 24.14 9,500 0 0.4
06/01/2020
24.39
 70,630 24.97 24.97 24.33 7,320 0 0.3
03/01/2020
24.97
 25,350 25.04 25.10 24.94 4,100 0 0.2
02/01/2020
25.04
 29,490 25.36 25.42 24.97 1,890 0 0.1
31/12/2019
25.36
 6,220 25.62 25.68 25.30 540 0 0.0
30/12/2019
25.62
 64,160 24.94 26.07 24.94 47,970 5,800 1.7
27/12/2019
24.94
 12,160 24.91 25.10 24.88 2,400 0 0.1
26/12/2019
24.91
 10,570 25.10 25.10 24.91 4,000 0 0.2
25/12/2019
25.10
 14,220 25.42 25.42 25.10 2,500 0 0.1
24/12/2019
25.42
 16,610 25.42 25.42 24.94 4,150 10 0.2
23/12/2019
25.42
 10,040 25.42 25.42 25.13 3,180 0 0.1
20/12/2019
25.42
 5,440 25.36 25.75 25.30 0 0 0
19/12/2019
25.36
 91,190 24.78 25.42 24.78 61,880 0 2.4
18/12/2019
24.78
 24,080 24.78 24.91 24.59 14,040 0 0.5
17/12/2019
24.78
 33,820 25.20 25.20 24.78 7,380 0 0.3
16/12/2019
25.20
 23,810 25.36 25.36 25.04 14,010 0 0.5
13/12/2019
25.36
 13,560 25.36 25.36 25.10 6,380 0 0.2
12/12/2019
25.36
 22,780 25.17 25.36 24.91 18,540 810 0.7
11/12/2019
25.17
 17,070 25.10 25.17 24.78 3,330 0 0.1
10/12/2019
25.10
 82,800 25.62 25.62 24.52 27,360 0 1.1
09/12/2019
25.62
 16,490 25.55 25.75 25.30 8,760 0 0.3
06/12/2019
25.55
 31,700 25.75 26.00 25.49 1,960 0 0.1
05/12/2019
25.75
 186,250 25.04 26.33 25.04 58,590 0 2.3
04/12/2019
25.04
 41,090 24.97 25.10 24.91 18,000 470 0.7
03/12/2019
24.97
 20,470 25.04 25.04 24.65 7,390 0 0.3
02/12/2019
25.04
 22,970 25.10 25.10 24.59 3,000 0 0.1
29/11/2019
25.10
 16,270 25.10 25.10 24.78 12,980 0 0.5
28/11/2019
25.10
 24,530 25.17 25.26 24.62 3,950 1,220 0.1
27/11/2019
25.17
 24,340 25.36 25.39 24.85 19,380 0 0.8
26/11/2019
25.36
 19,750 25.42 25.42 24.81 14,330 60 0.6
25/11/2019
25.42
 24,030 24.39 25.42 24.20 5,330 1,290 0.2
22/11/2019: Cổ tức tiền mặt tỉ lệ: 35%
22/11/2019
24.39
 135,770 25.10 25.75 24.14 3,250 0 0.1
21/11/2019
25.10
 237,700 24.93 25.22 24.87 182,910 0 7.7
20/11/2019
24.93
 53,290 24.93 25.10 24.81 38,760 0 1.6
19/11/2019
24.93
 92,740 25.34 25.40 24.93 22,100 0 0.9
18/11/2019
25.34
 184,750 24.51 25.46 24.57 33,550 3,000 1.3
15/11/2019
24.51
 23,370 24.51 24.63 24.51 3,350 0 0.1
14/11/2019
24.51
 55,860 24.57 24.72 24.51 2,960 0 0.1
13/11/2019
24.57
 55,060 24.63 24.72 24.31 16,220 10,000 0.3
12/11/2019
24.63
 116,440 24.63 24.69 24.33 63,300 10,000 2.2
11/11/2019
24.63
 54,410 24.33 24.63 24.22 2,000 0 0.1
08/11/2019
24.33
 74,460 24.51 24.57 24.22 20,390 21,130 -0.0
07/11/2019
24.51
 84,300 24.33 24.93 24.33 22,150 3,500 0.8
06/11/2019
24.33
 270,730 23.04 24.60 23.27 6,280 19,420 -0.5
05/11/2019
23.04
 46,610 22.62 23.09 22.62 1,000 9,520 -0.3
04/11/2019
22.62
 107,020 22.62 22.98 22.33 6,500 1,500 0.2
01/11/2019
22.62
 18,140 22.44 22.68 22.44 440 3,160 -0.1
31/10/2019
22.44
 134,970 22.65 23.01 22.27 2,400 0 0.1
30/10/2019
22.65
 43,870 22.62 22.74 22.44 6,400 27,310 -0.8
29/10/2019
22.62
 33,640 22.80 22.86 22.62 10,600 4,470 0.2
28/10/2019
22.80
 140,130 23.04 23.15 21.85 25,800 79,900 -2.0
25/10/2019
23.04
 162,410 23.27 23.74 21.85 3,800 107,680 -4.0
24/10/2019
23.27
 50,780 23.54 23.54 23.04 90 21,720 -0.8
23/10/2019
23.54
 31,010 23.54 23.60 23.39 0 3,200 -0.1
22/10/2019
23.54
 101,690 23.33 23.57 23.09 38,040 27,080 0.4
21/10/2019
23.33
 23,160 23.51 23.89 23.04 50 0 0.0
18/10/2019
23.51
 125,110 23.04 23.86 23.27 47,400 0 1.9
17/10/2019
23.04
 33,460 23.09 23.60 22.71 2,740 0 0.1
16/10/2019
23.09
 9,240 23.04 23.60 22.86 0 0 0
15/10/2019
23.04
 12,450 22.80 23.04 22.74 1,000 0 0.0
14/10/2019
22.80
 33,250 23.15 23.15 22.74 0 0 0
11/10/2019
23.15
 17,930 23.04 23.15 22.62 2,500 5,630 -0.1
10/10/2019
23.04
 146,880 22.62 23.04 21.97 3,200 122,000 -4.5
09/10/2019
22.62
 278,220 23.95 24.04 22.44 9,110 213,640 -7.8
08/10/2019
23.95
 87,130 23.51 24.04 23.54 0 2,000 -0.1
07/10/2019
23.51
 26,130 23.51 23.86 23.39 270 0 0.0
04/10/2019
23.51
 113,510 23.04 23.57 22.92 0 48,100 -1.9
03/10/2019
23.04
 23,820 22.98 23.04 22.68 3,270 1,300 0.1
02/10/2019
22.98
 23,560 22.89 22.98 22.80 490 0 0.0
01/10/2019
22.89
 43,530 22.86 22.98 22.80 2,110 4,920 -0.1
30/09/2019
22.86
 12,060 22.86 23.04 22.68 0 2,000 -0.1
27/09/2019
22.86
 10,670 22.56 22.89 22.56 50 2,700 -0.1
26/09/2019
22.56
 26,260 23.04 23.04 22.56 14,500 0 0.6
25/09/2019
23.04
 37,830 22.74 23.33 22.50 21,780 500 0.8
24/09/2019
22.74
 50,510 22.03 22.74 21.97 30 5,000 -0.2
23/09/2019
22.03
 34,110 21.97 22.03 21.74 4,250 0 0.2
20/09/2019
21.97
 29,890 21.91 22.15 21.91 0 2,000 -0.1
19/09/2019
21.91
 21,810 21.91 22.15 21.77 5,850 700 0.2
18/09/2019
21.91
 39,070 22.21 22.33 21.88 8,420 7,480 0.0
17/09/2019
22.21
 25,900 22.39 22.39 21.97 3,490 250 0.1
16/09/2019
22.39
 11,500 22.39 23.04 22.21 3,590 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |