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)
22/04/2019
19.61
 8,410 19.79 20.08 19.61 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2019
19.79
 7,460 19.73 20.67 19.55 0 0 0
18/04/2019
19.73
 4,990 19.73 19.76 19.67 0 0 0
17/04/2019
19.73
 6,820 19.73 19.73 19.70 0 0 0
16/04/2019
19.73
 8,430 19.73 19.78 19.23 2,950 0 0.1
12/04/2019
19.73
 2,530 19.67 19.78 19.62 0 0 0
11/04/2019
19.67
 3,110 19.73 19.73 19.67 1,000 0 0.0
10/04/2019
19.73
 12,360 19.67 19.73 19.50 0 0 0
09/04/2019
19.67
 5,640 19.50 19.67 19.56 0 920 -0.0
08/04/2019
19.50
 2,020 19.73 19.73 19.50 240 0 0.0
05/04/2019
19.73
 6,720 19.67 19.73 19.67 0 0 0
04/04/2019
19.67
 6,300 19.62 19.78 19.50 100 0 0.0
03/04/2019
19.62
 16,220 19.50 19.62 19.50 3,000 0 0.1
02/04/2019
19.50
 61,480 19.73 19.73 19.45 0 0 0
01/04/2019
19.73
 28,340 18.95 19.73 18.72 0 0 0
29/03/2019
18.95
 4,250 19.50 19.50 18.95 0 0 0
28/03/2019
19.50
 8,350 18.67 19.78 19.50 0 0 0
27/03/2019
18.67
 550 18.67 18.95 18.67 10 0 0.0
26/03/2019
18.67
 750 18.67 18.67 18.61 0 0 0
25/03/2019
18.67
 6,070 18.78 19.23 18.39 150 1,680 -0.1
22/03/2019
18.78
 10,300 18.78 18.78 18.67 0 0 0
21/03/2019
18.78
 260 18.67 18.78 18.67 0 0 0
20/03/2019
18.67
 11,980 18.95 19.23 18.67 0 0 0
19/03/2019
18.95
 28,520 18.39 18.95 18.45 0 0 0
18/03/2019
18.39
 31,750 18.39 18.39 18.39 0 560 -0.0
15/03/2019
18.39
 16,810 18.39 18.39 18.39 0 0 0
14/03/2019
18.39
 8,760 18.39 18.39 18.39 0 0 0
13/03/2019
18.39
 2,170 18.31 18.39 18.36 1,710 0 0.1
12/03/2019
18.31
 3,280 18.39 18.56 18.31 0 0 0
11/03/2019
18.39
 17,380 18.39 18.61 18.28 0 0 0
08/03/2019
18.39
 4,130 18.22 18.39 18.17 0 0 0
07/03/2019
18.22
 22,400 18.39 18.39 18.22 0 690 -0.0
06/03/2019
18.39
 4,020 18.56 18.67 18.39 0 0 0
05/03/2019
18.56
 4,330 18.67 18.67 18.39 1,000 0 0.0
04/03/2019
18.67
 10,180 18.39 18.67 18.28 20 0 0.0
01/03/2019
18.39
 4,870 18.22 18.39 18.33 750 0 0.0
28/02/2019
18.22
 3,390 18.22 18.39 18.22 0 0 0
27/02/2019
18.22
 1,530 18.22 18.39 18.17 0 0 0
26/02/2019
18.22
 5,190 18.33 18.33 18.17 1,250 0 0.0
25/02/2019
18.33
 6,710 18.28 18.39 18.17 2,160 0 0.1
22/02/2019
18.28
 9,520 18.28 18.28 18.17 0 0 0
21/02/2019
18.28
 24,230 18.28 18.39 18.22 180 0 0.0
20/02/2019
18.28
 8,160 18.33 18.39 18.28 1,190 0 0.0
19/02/2019
18.33
 12,580 18.28 18.33 18.28 0 0 0
18/02/2019
18.28
 8,130 18.39 18.45 18.28 970 0 0.0
15/02/2019
18.39
 17,480 18.28 18.50 18.33 0 0 0
14/02/2019
18.28
 5,720 18.06 18.28 18.06 0 0 0
13/02/2019
18.06
 840 18.00 18.39 18.06 0 0 0
12/02/2019
18.00
 1,330 18.11 18.17 18.00 0 0 0
11/02/2019
18.11
 300 17.83 18.11 17.83 0 0 0
01/02/2019
17.83
 2,420 17.72 17.89 17.72 650 0 0.0
31/01/2019
17.72
 7,850 17.67 18.11 17.72 90 0 0.0
30/01/2019
17.67
 8,810 18.11 18.11 17.67 0 0 0
29/01/2019
18.11
 5,010 17.83 18.11 17.83 0 0 0
28/01/2019
17.83
 11,310 17.83 18.06 17.83 0 0 0
25/01/2019
17.83
 100 17.72 18.11 17.83 0 0 0
24/01/2019
17.72
 3,130 18.06 18.39 17.72 0 0 0
23/01/2019
18.06
 1,700 18.06 18.06 17.55 0 0 0
22/01/2019
18.06
 1,180 17.83 18.28 17.83 0 0 0
21/01/2019
17.83
 19,460 17.83 18.11 17.78 0 0 0
18/01/2019
17.83
 15,800 17.83 17.83 17.67 0 0 0
17/01/2019
17.83
 16,270 17.83 17.83 17.83 0 0 0
16/01/2019
17.83
 20,800 17.83 18.17 17.83 0 0 0
15/01/2019
17.83
 6,050 17.83 18.11 17.83 0 0 0
14/01/2019
17.83
 16,090 17.83 18.17 17.83 10 0 0.0
11/01/2019
17.83
 690 18.00 18.39 17.83 0 0 0
10/01/2019
18.00
 760 17.94 18.50 18.00 0 0 0
09/01/2019
17.94
 2,210 18.11 18.33 17.55 0 0 0
08/01/2019
18.11
 2,230 18.11 18.33 17.83 0 0 0
07/01/2019
18.11
 3,340 18.33 18.33 17.89 10 0 0.0
04/01/2019
18.33
 3,990 17.94 18.33 17.83 0 0 0
03/01/2019
17.94
 4,380 18.06 18.39 17.94 0 0 0
02/01/2019
18.06
 3,440 18.06 18.11 18.06 0 0 0
28/12/2018
18.06
 490 18.11 18.39 17.94 140 0 0.0
27/12/2018
18.11
 3,410 18.11 18.11 17.94 0 0 0
26/12/2018
18.11
 1,790 18.11 18.11 17.94 0 0 0
25/12/2018
18.11
 19,050 18.11 18.22 17.83 200 0 0.0
24/12/2018
18.11
 22,810 18.67 18.67 18.00 0 0 0
21/12/2018
18.67
 3,960 18.39 18.67 18.28 0 0 0
20/12/2018
18.39
 1,900 18.39 18.39 18.28 400 0 0.0
19/12/2018
18.39
 12,240 18.39 18.39 18.28 400 0 0.0
18/12/2018
18.39
 15,410 18.33 18.39 18.22 0 1,300 -0.0
17/12/2018
18.33
 37,380 18.67 18.67 18.33 0 0 0
14/12/2018
18.67
 28,010 18.39 18.67 18.39 0 0 0
13/12/2018
18.39
 4,700 18.39 18.84 18.11 0 0 0
12/12/2018
18.39
 23,050 18.39 18.45 18.22 0 0 0
11/12/2018
18.39
 35,560 18.67 18.72 18.39 0 0 0
10/12/2018
18.67
 14,330 18.39 18.95 18.28 0 0 0
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
18.39
 16,540 18.39 19.17 18.11 400 0 0.0
06/12/2018
18.39
 7,810 18.39 18.44 18.34 0 0 0
05/12/2018
18.39
 20,470 18.42 18.42 18.29 0 0 0
04/12/2018
18.42
 32,440 18.42 18.50 18.39 4,720 0 0.2
03/12/2018
18.42
 54,060 18.34 18.50 18.34 100 0 0.0
30/11/2018
18.34
 82,450 17.97 18.60 18.02 0 0 0
29/11/2018
17.97
 7,830 18.18 18.60 17.97 0 0 0
28/11/2018
18.18
 15,140 18.34 18.34 17.86 0 0 0
27/11/2018
18.34
 12,280 18.39 18.65 17.23 0 0 0
26/11/2018
18.39
 9,750 18.39 18.92 18.39 0 0 0
23/11/2018
18.39
 260,190 17.23 18.42 17.34 140 0 0.0
22/11/2018
17.23
 10,240 17.18 17.29 17.18 460 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |