CTCP Bia Sài Gòn - Miền Trung (smb)

38.30
0
(0%)
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
(2025-03-10) 		-3.05 -7.38% 248,600 32,786 1.4
38.30
42.40
38.30
2 tháng
(2025-02-07) 		-1.65 -4.13% 543,900 30,686 1.3
38.30
42.40
38.30
3 tháng
(2025-01-08) 		-2 -4.96% 957,700 40,335 1.7
37.80
42.40
38.30
6 tháng
(2024-10-10) 		3.46 9.94% 1,710,400 52,236 2.3
34.74
42.46
38.30
12 tháng
(2024-04-15) 		5.59 17.08% 4,161,200 -198,564 -6.9
32.67
42.46
38.30
24 tháng
(2023-04-19) 		5.84 18% 7,140,100 -315,564 -15.7
30.61
42.46
38.30
36 tháng
(2022-04-25) 		8 26.42% 10,486,100 384,626 14.6
28.89
42.46
38.30
60 tháng
(2020-05-04) 		19.82 107.27% 19,102,660 676,316 20.6
18.32
42.46
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
36.91
 6,400 36.67 36.91 36.67 0 0 0
07/11/2024
36.86
 26,600 36.52 36.86 36.52 300 10,700 -0.4
06/11/2024
36.52
 19,200 36.52 36.57 36.28 0 0 0
05/11/2024
36.48
 17,000 36.38 36.48 36.38 2,800 9,700 -0.3
04/11/2024
36.48
 10,500 36.48 36.62 36.19 200 200 -0
01/11/2024
36.48
 10,400 36.48 36.48 36.24 0 0 0
31/10/2024
36.38
 4,200 35.75 36.38 35.75 0 200 -0.0
30/10/2024
35.75
 7,200 36.48 36.48 35.75 0 0 0
29/10/2024
35.70
 6,700 35.70 35.70 35.70 0 0 0
28/10/2024
36.67
 20,500 36.67 36.67 35.70 3,900 1,000 0.1
25/10/2024
36.67
 51,400 36.19 36.67 35.32 600 5,200 -0.2
24/10/2024
36.19
 2,200 36.19 36.19 36.09 100 0 0.0
23/10/2024
36.43
 21,500 36.19 36.48 35.70 800 400 0.0
22/10/2024
36.57
 16,900 36.28 36.57 36.14 0 9,000 -0.3
21/10/2024
36.24
 4,200 36.28 36.52 34.74 0 0 0
18/10/2024
36.38
 21,100 35.70 36.38 35.70 600 0 0.0
17/10/2024
35.70
 11,500 35.32 35.70 35.13 1,000 0 0.0
16/10/2024
35.32
 21,900 34.74 35.70 34.74 0 0 0
15/10/2024
34.74
 23,900 34.74 34.74 34.55 0 0 0
14/10/2024
34.74
 9,300 34.79 34.79 34.69 0 0 0
11/10/2024
34.84
 20,900 34.84 34.84 34.26 800 100 0.0
10/10/2024
34.84
 7,400 34.74 34.84 34.74 0 0 0
09/10/2024
34.84
 11,300 34.74 34.84 34.55 0 500 -0.0
08/10/2024
34.69
 2,800 34.74 34.74 34.59 0 0 0
07/10/2024
34.74
 9,600 34.84 34.84 34.26 0 1,400 -0.1
04/10/2024
34.06
 11,000 34.74 34.79 34.06 0 5,000 -0.2
03/10/2024
34.74
 7,900 34.79 34.79 34.69 0 5,000 -0.2
02/10/2024
34.74
 27,800 34.69 34.84 34.55 0 12,900 -0.5
01/10/2024
34.74
 45,700 34.74 35.22 34.59 0 12,500 -0.5
30/09/2024
34.55
 13,500 33.87 34.55 33.87 800 0 0.0
27/09/2024
34.59
 15,700 34.74 34.74 34.45 1,000 4,900 -0.1
26/09/2024
34.64
 2,300 34.45 34.64 34.45 0 0 0
25/09/2024
34.45
 15,800 34.64 34.64 34.40 0 0 0
24/09/2024
34.64
 6,900 34.74 34.74 34.64 0 5,800 -0.2
23/09/2024
34.64
 8,300 34.45 34.64 34.35 0 0 0
20/09/2024
34.64
 8,900 34.45 34.69 34.45 0 0 0
19/09/2024
34.45
 5,100 33.87 34.45 33.87 500 0 0.0
18/09/2024
34.35
 9,500 34.06 34.35 33.97 0 700 -0.0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2024
34.26
 13,500 35.51 35.51 34.26 200 0 0.0
16/09/2024
34.64
 18,300 34.73 34.73 34.51 300 0 0.0
13/09/2024
34.55
 9,900 34.64 34.64 34.55 0 0 0
12/09/2024
34.64
 57,400 34.78 34.78 34.55 0 0 0
11/09/2024
34.69
 9,300 34.73 34.83 34.60 100 0 0.0
10/09/2024
34.73
 17,200 34.69 34.73 34.64 300 0 0.0
09/09/2024
34.69
 21,400 34.83 34.83 34.69 0 0 0
06/09/2024
34.69
 8,800 34.73 34.73 34.64 0 300 -0.0
05/09/2024
34.64
 4,700 34.73 34.78 34.64 100 0 0.0
04/09/2024
34.73
 7,200 34.73 34.73 34.55 0 1,000 -0.0
30/08/2024
34.73
 4,800 34.73 34.78 34.55 400 300 0.0
29/08/2024
34.73
 13,100 34.83 34.96 34.37 200 100 0.0
28/08/2024
34.73
 42,600 34.55 34.73 34.37 500 0 0.0
27/08/2024
34.41
 17,900 34.37 34.55 34.28 1,200 0 0.0
26/08/2024
34.37
 81,400 34.51 34.51 34.19 800 100 0.0
23/08/2024
34.28
 21,500 34.23 34.60 34.00 2,300 0 0.1
22/08/2024
34.28
 24,200 34.28 34.28 34.00 1,900 0 0.1
21/08/2024
34.28
 18,500 35.19 35.19 33.91 800 100 0.0
20/08/2024
34.28
 108,500 33.87 34.28 33.77 800 56,000 -2.0
19/08/2024
33.82
 138,600 33.82 34.00 33.82 2,700 7,700 -0.2
16/08/2024
33.77
 80,200 33.82 33.82 33.68 400 10,000 -0.4
15/08/2024
33.64
 26,300 33.73 33.82 33.64 0 21,000 -0.8
14/08/2024
33.82
 53,800 33.82 33.82 33.64 100 17,000 -0.6
13/08/2024
33.82
 26,400 33.82 34.19 33.77 6,500 13,300 -0.3
12/08/2024
33.82
 50,700 33.82 34.28 33.64 6,200 19,100 -0.5
09/08/2024
33.73
 77,800 33.82 34.00 33.64 1,000 16,400 -0.6
08/08/2024
33.64
 30,900 33.96 34.28 33.64 0 3,600 -0.1
07/08/2024
33.82
 82,100 33.82 34.28 33.64 900 34,700 -1.3
06/08/2024
33.82
 39,000 34.64 34.64 33.82 1,500 200 0.0
05/08/2024
34.28
 40,000 34.19 34.37 33.82 0 200 -0.0
02/08/2024
34.73
 12,900 34.28 34.73 34.00 0 2,200 -0.1
01/08/2024
34.73
 700 34.92 34.92 34.37 0 200 -0.0
31/07/2024
34.92
 5,100 34.73 34.92 34.73 0 5,000 -0.2
30/07/2024
34.92
 36,200 34.28 35.01 34.28 1,500 3,100 -0.1
29/07/2024
34.28
 5,300 34.23 34.73 34.23 1,500 3,100 -0.1
26/07/2024
34.23
 15,400 34.46 34.46 33.82 200 0 0.0
25/07/2024
33.82
 13,200 34.46 34.46 33.82 100 1,700 -0.1
24/07/2024
34.46
 30,500 34.28 34.55 33.82 1,300 6,000 -0.2
23/07/2024
34.55
 23,800 34.55 34.55 34.37 0 11,500 -0.4
22/07/2024
34.55
 13,200 34.55 34.64 34.46 0 10,000 -0.4
19/07/2024
34.55
 13,100 35.28 35.28 34.55 0 100 -0.0
18/07/2024
34.64
 6,200 34.73 34.73 34.28 0 0 0
17/07/2024
34.73
 50,600 35.05 35.10 34.73 0 0 0
16/07/2024
35.19
 700 35.19 35.19 35.01 100 0 0.0
15/07/2024
35.19
 11,000 35.28 35.28 34.73 100 5,700 -0.2
12/07/2024
35.19
 2,500 35.51 35.51 35.19 1,200 0 0.0
11/07/2024
35.10
 1,700 35.37 35.37 35.10 0 0 0
10/07/2024
35.37
 100 35.37 35.37 35.37 0 0 0
09/07/2024
35.37
 1,000 35.37 35.37 35.28 200 0 0.0
08/07/2024
35.37
 2,800 35.37 35.37 35.37 0 0 0
05/07/2024
35.37
 5,000 35.47 35.47 34.87 200 0 0.0
04/07/2024
35.47
 3,300 35.37 35.47 35.28 0 0 0
03/07/2024
35.28
 9,900 35.47 35.56 35.28 0 0 0
02/07/2024
35.47
 2,500 35.47 35.47 35.47 0 0 0
01/07/2024
35.47
 2,100 35.47 35.47 35.42 0 0 0
28/06/2024
35.47
 6,900 35.65 35.65 34.73 0 0 0
27/06/2024
35.65
 7,100 35.65 35.65 35.56 0 0 0
26/06/2024
35.74
 21,800 35.56 35.74 35.56 21,000 1,300 0.8
25/06/2024
35.56
 1,200 35.47 35.56 35.47 0 0 0
24/06/2024
35.56
 17,700 35.28 35.65 35.19 0 9,400 -0.4
21/06/2024
35.56
 26,900 35.28 35.56 35.28 0 14,600 -0.6
20/06/2024
35.56
 2,100 35.60 35.60 35.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |