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)
21/11/2018
17.18
 4,750 17.29 17.29 17.18 0 0 0
20/11/2018
17.29
 4,560 17.13 17.34 16.97 0 0 0
19/11/2018
17.13
 14,350 17.08 17.34 17.08 0 0 0
16/11/2018
17.08
 4,020 17.23 17.29 16.92 150 0 0.0
15/11/2018
17.23
 60 17.08 17.23 17.23 0 0 0
14/11/2018
17.08
 9,060 17.08 17.29 17.08 0 0 0
13/11/2018
17.08
 3,850 17.23 17.31 17.02 0 0 0
12/11/2018
17.23
 1,800 17.18 17.23 17.23 800 0 0.0
09/11/2018
17.18
 33,170 17.23 17.34 17.18 170 0 0.0
08/11/2018
17.23
 2,130 17.23 17.34 17.08 0 0 0
07/11/2018
17.23
 2,460 17.50 17.50 17.23 150 0 0.0
06/11/2018
17.50
 760 17.50 17.50 17.39 0 0 0
05/11/2018
17.50
 1,220 17.81 17.81 17.50 120 0 0.0
02/11/2018
17.81
 19,080 17.08 17.81 17.02 120 0 0.0
01/11/2018
17.08
 17,990 17.13 17.18 16.97 30 0 0.0
31/10/2018
17.13
 9,390 16.81 17.13 16.81 0 0 0
30/10/2018
16.81
 1,980 16.81 17.18 16.81 180 0 0.0
29/10/2018
16.81
 11,900 16.81 16.81 16.29 0 0 0
26/10/2018
16.81
 9,480 17.13 17.13 16.60 0 0 0
25/10/2018
17.13
 11,640 17.18 17.34 17.13 0 0 0
24/10/2018
17.18
 3,890 17.18 17.34 17.08 0 0 0
23/10/2018
17.18
 9,780 17.23 17.34 17.13 0 0 0
22/10/2018
17.23
 13,090 17.23 17.34 17.18 0 0 0
19/10/2018
17.23
 12,880 17.23 17.23 17.08 0 0 0
18/10/2018
17.23
 3,600 17.23 17.34 17.23 0 0 0
17/10/2018
17.23
 5,100 17.23 17.44 17.23 0 0 0
16/10/2018
17.23
 7,310 17.23 17.60 17.23 0 0 0
15/10/2018
17.23
 10,550 17.34 17.44 17.23 7,500 0 0.2
12/10/2018
17.34
 8,970 17.18 17.34 17.13 0 400 -0.0
11/10/2018
17.18
 57,280 17.29 17.29 17.13 0 1,500 -0.0
10/10/2018
17.29
 13,520 17.34 17.34 17.29 0 0 0
09/10/2018
17.34
 3,100 17.23 17.34 17.34 0 0 0
08/10/2018
17.23
 3,930 17.34 17.34 17.13 0 0 0
05/10/2018
17.34
 17,880 17.34 17.34 17.13 0 0 0
04/10/2018
17.34
 11,700 17.34 17.34 17.29 0 0 0
03/10/2018
17.34
 32,660 17.29 17.60 17.18 100 0 0.0
02/10/2018
17.29
 6,790 17.44 17.44 17.29 0 0 0
01/10/2018
17.44
 11,720 18.29 18.29 17.34 700 0 0.0
28/09/2018
18.29
 27,610 17.34 18.29 17.29 20,000 0 0.7
27/09/2018
17.34
 5,200 17.34 17.34 17.29 2,980 0 0.1
26/09/2018
17.34
 22,330 17.34 17.34 17.29 6,200 0 0.2
25/09/2018
17.34
 18,550 17.23 17.34 17.23 0 0 0
24/09/2018
17.23
 23,990 17.34 17.34 17.23 4,500 0 0.1
21/09/2018
17.34
 14,840 17.34 17.44 17.34 1,230 0 0.0
20/09/2018
17.34
 4,080 17.34 17.34 17.34 0 0 0
19/09/2018
17.34
 21,940 17.34 17.34 17.29 2,000 0 0.1
18/09/2018
17.34
 10,670 17.34 17.44 17.29 7,000 0 0.2
17/09/2018
17.34
 1,860 17.29 17.34 17.23 0 0 0
14/09/2018
17.29
 20,220 17.34 17.65 17.29 2,500 0 0.1
13/09/2018
17.34
 12,240 17.34 17.50 17.34 5,000 0 0.2
12/09/2018
17.34
 190 17.34 17.50 17.34 0 0 0
11/09/2018
17.34
 26,700 17.34 17.34 17.34 0 0 0
10/09/2018
17.34
 12,970 17.29 17.52 17.08 0 0 0
07/09/2018
17.29
 4,750 17.39 17.44 17.18 0 0 0
06/09/2018
17.39
 6,650 17.34 17.44 17.23 0 0 0
05/09/2018
17.34
 20,280 17.39 17.55 17.34 0 0 0
04/09/2018
17.39
 2,330 17.39 17.58 17.39 1,930 0 0.1
31/08/2018
17.39
 9,060 17.60 17.60 17.34 0 0 0
30/08/2018
17.60
 6,430 17.60 17.60 17.39 0 0 0
29/08/2018
17.60
 8,910 17.60 17.60 17.34 0 0 0
28/08/2018
17.60
 23,310 17.50 17.81 17.44 0 3,870 -0.1
27/08/2018
17.50
 16,430 17.50 17.60 16.29 0 0 0
24/08/2018
17.50
 21,670 17.18 17.60 17.34 0 0 0
23/08/2018
17.18
 10,620 17.16 17.34 17.13 2,530 0 0.1
22/08/2018
17.16
 9,550 17.13 17.16 17.02 0 0 0
21/08/2018
17.13
 19,980 16.92 17.13 16.92 3,000 10 0.1
20/08/2018
16.92
 17,720 17.08 17.13 16.81 0 0 0
17/08/2018
17.08
 2,360 17.02 17.23 17.02 0 0 0
16/08/2018
17.02
 14,090 17.02 17.08 16.81 0 0 0
15/08/2018
17.02
 25,300 17.08 17.18 16.92 11,210 0 0.4
14/08/2018
17.08
 7,070 17.13 17.13 16.92 0 0 0
13/08/2018
17.13
 9,960 17.08 17.13 17.08 5,000 0 0.2
10/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2018
17.08
 10,680 17.08 17.34 16.92 1,430 0 0.0
09/08/2018
17.08
 20,270 17.28 17.28 17.08 0 0 0
08/08/2018
17.28
 21,240 17.08 17.58 17.03 0 0 0
07/08/2018
17.08
 28,590 17.08 17.28 17.03 0 0 0
06/08/2018
17.08
 37,720 16.47 17.08 16.52 2,140 0 0.1
03/08/2018
16.47
 33,790 15.82 17.63 16.37 430 0 0.0
18/07/2018
15.07
 0 15.07 15.07 15.07 0 0 0
17/07/2018
15.07
 0 15.07 15.07 15.07 0 0 0
16/07/2018
15.07
 0 15.16 15.07 15.16 0 0 0
13/07/2018
15.16
 6,578 15.26 15.31 15.12 0 0 0
12/07/2018
15.26
 5,303 15.07 15.26 15.02 0 0 0
11/07/2018
15.07
 300 15.31 15.31 15.07 0 0 0
10/07/2018
15.31
 8,706 15.02 15.55 15.12 0 0 0
09/07/2018
15.02
 116 15.02 15.02 15.02 0 0 0
06/07/2018
15.02
 4,905 15.31 15.31 15.02 0 0 0
05/07/2018
15.31
 8,500 15.31 15.31 14.88 0 1,300 -0.0
04/07/2018
15.31
 8,116 15.31 15.31 15.31 0 0 0
03/07/2018
15.31
 13,155 15.40 15.40 14.83 0 0 0
02/07/2018
15.40
 15,210 16.74 16.74 15.26 0 0 0
29/06/2018
16.74
 44,450 14.68 16.74 14.78 25,000 0 0.8
28/06/2018
14.68
 13,500 14.59 14.73 14.64 0 0 0
27/06/2018
14.59
 500 14.92 14.92 14.59 0 0 0
26/06/2018
14.92
 5,810 14.83 14.92 14.83 0 0 0
25/06/2018
14.83
 10 14.83 14.83 14.83 0 0 0
22/06/2018
14.83
 18,111 14.83 14.83 14.83 0 0 0
21/06/2018
14.83
 10,266 14.83 14.83 14.83 0 0 0
20/06/2018
14.83
 200 14.45 14.83 14.40 0 0 0
19/06/2018
14.45
 16,141 14.68 14.68 14.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |