CTCP Bia Sài Gòn - Miền Trung (smb)

38.10
0.40
(1.06%)
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
(2024-10-22) 		0.20 0.53% 311,000 -23,900 -0.9
37
38.95
38.10
2 tháng
(2024-09-23) 		2.20 6.13% 609,800 -67,800 -2.5
35.30
38.95
38.10
3 tháng
(2024-08-23) 		2.58 7.26% 982,300 -63,400 -2.3
35.30
38.95
38.10
6 tháng
(2024-05-27) 		2.67 7.55% 2,379,100 -284,600 -10.5
34.86
38.95
38.10
12 tháng
(2023-11-27) 		4.52 13.45% 3,939,300 -18,200 -0.6
32.90
38.95
38.10
24 tháng
(2022-12-02) 		3.07 8.78% 6,507,500 -312,400 -15.0
31.72
38.95
38.10
36 tháng
(2021-12-07) 		5.87 18.20% 10,764,000 392,590 15.0
29.94
38.95
38.10
60 tháng
(2019-12-18) 		13.32 53.75% 20,310,460 1,483,490 47.0
18.02
38.95
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
36.75
 2,500 36.75 36.75 36.75 0 0 0
01/07/2024
36.75
 2,100 36.75 36.75 36.71 0 0 0
28/06/2024
36.75
 6,900 36.94 36.94 35.99 0 0 0
27/06/2024
36.94
 7,100 36.94 36.94 36.85 0 0 0
26/06/2024
37.04
 21,800 36.85 37.04 36.85 21,000 1,300 0.8
25/06/2024
36.85
 1,200 36.75 36.85 36.75 0 0 0
24/06/2024
36.85
 17,700 36.56 36.94 36.47 0 9,400 -0.4
21/06/2024
36.85
 26,900 36.56 36.85 36.56 0 14,600 -0.6
20/06/2024
36.85
 2,100 36.89 36.89 36.56 0 0 0
19/06/2024
36.89
 2,100 36.94 36.94 36.56 0 200 -0.0
18/06/2024
36.99
 25,900 36.94 37.04 36.56 500 0 0.0
17/06/2024
36.94
 7,000 36.75 36.94 36.56 0 0 0
14/06/2024
36.75
 4,200 36.56 36.85 36.56 0 0 0
13/06/2024
36.94
 15,800 36.04 36.94 36.04 100 0 0.0
12/06/2024
36.94
 4,600 36.94 36.94 36.47 0 400 -0.0
11/06/2024
36.94
 16,000 36.94 36.94 36.47 0 0 0
10/06/2024
36.85
 20,600 36.75 36.94 36.75 900 0 0.0
07/06/2024
36.75
 19,300 36.75 36.75 36.52 0 300 -0.0
06/06/2024
36.71
 15,700 36.61 36.85 36.47 0 0 0
05/06/2024
36.56
 51,300 35.90 36.94 35.90 100 1,000 -0.0
04/06/2024
35.90
 4,800 35.99 35.99 35.62 0 0 0
03/06/2024
35.81
 2,800 35.62 35.99 35.62 100 0 0.0
31/05/2024
35.52
 25,300 35.52 35.62 35.33 700 0 0.0
30/05/2024
35.52
 11,900 35.52 35.52 35.43 0 0 0
29/05/2024
35.52
 1,000 35.43 35.52 35.43 0 100 -0.0
28/05/2024
35.43
 16,200 35.43 35.52 35.24 4,400 3,100 0.0
27/05/2024
35.43
 2,800 35.43 35.57 35.24 200 100 0.0
24/05/2024
35.43
 4,700 35.14 35.71 35.14 300 0 0.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2024
35.14
 8,000 35.00 35.47 34.95 100 0 0.0
22/05/2024
34.81
 25,100 34.95 35.04 34.72 1,500 0 0.1
21/05/2024
34.95
 30,300 34.95 34.95 34.77 0 0 0
20/05/2024
34.90
 47,800 34.77 34.90 34.72 6,000 1,600 0.2
17/05/2024
34.72
 22,800 34.72 34.72 34.63 1,500 0 0.1
16/05/2024
34.72
 43,000 34.67 34.77 34.58 0 0 0
15/05/2024
34.58
 30,400 34.49 34.67 34.49 0 0 0
14/05/2024
34.40
 7,500 34.49 34.49 34.31 1,100 0 0.0
13/05/2024
34.49
 20,400 34.49 34.67 34.40 100 0 0.0
10/05/2024
34.49
 4,300 34.58 34.58 34.40 100 0 0.0
09/05/2024
34.49
 12,000 34.58 34.58 34.22 0 0 0
08/05/2024
34.36
 25,900 34.13 34.95 34.13 0 0 0
07/05/2024
34.13
 15,300 34.13 34.13 33.95 700 0 0.0
06/05/2024
33.95
 48,800 34.31 34.31 33.76 400 300 0.0
03/05/2024
34.49
 17,800 33.95 34.49 33.95 100 0 0.0
02/05/2024
33.95
 8,300 33.86 33.95 33.86 200 0 0.0
26/04/2024
33.86
 15,300 33.86 33.86 33.67 2,000 0 0.1
25/04/2024
33.90
 6,500 33.99 33.99 33.76 0 0 0
24/04/2024
33.99
 37,100 33.86 34.04 33.86 0 0 0
23/04/2024
33.86
 16,100 34.04 34.04 33.40 300 0 0.0
22/04/2024
34.04
 7,500 34.04 34.04 33.95 0 0 0
19/04/2024
34.04
 12,700 34.04 34.04 33.76 0 0 0
17/04/2024
34.04
 19,600 33.95 34.13 33.40 0 0 0
16/04/2024
34.13
 11,800 33.86 34.13 32.85 100 0 0.0
15/04/2024
33.90
 3,900 34.04 34.22 33.86 0 400 -0.0
12/04/2024
34.04
 700 34.22 34.22 33.86 0 0 0
11/04/2024
34.22
 100 34.22 34.22 34.22 0 0 0
10/04/2024
34.22
 2,600 34.22 34.22 34.08 0 500 -0.0
09/04/2024
34.22
 13,300 34.22 34.22 34.13 11,600 100 0.4
08/04/2024
34.13
 7,000 34.13 34.31 34.04 600 0 0.0
05/04/2024
34.13
 7,200 34.13 34.13 33.67 0 0 0
04/04/2024
34.04
 65,000 34.13 34.13 33.95 0 0 0
03/04/2024
34.13
 79,400 34.22 34.22 33.35 10,100 0 0.4
02/04/2024
34.22
 6,400 33.58 34.31 33.58 0 400 -0.0
01/04/2024
34.22
 6,700 34.22 34.22 34.04 0 300 -0.0
29/03/2024
34.22
 2,600 34.22 34.22 34.13 0 200 -0.0
28/03/2024
34.22
 16,700 34.58 34.58 34.13 0 0 0
27/03/2024
34.22
 17,700 34.40 34.40 34.13 4,000 0 0.2
26/03/2024
34.13
 3,500 34.13 34.49 34.13 0 0 0
25/03/2024
34.13
 21,400 33.86 34.13 33.86 10,000 0 0.4
22/03/2024
33.86
 26,100 33.49 33.86 33.49 0 0 0
21/03/2024
33.67
 3,800 33.63 33.67 33.63 0 0 0
20/03/2024
33.63
 2,000 33.58 33.67 33.58 0 0 0
19/03/2024
33.58
 23,900 33.49 33.58 33.40 19,500 0 0.7
18/03/2024
33.49
 90,100 33.49 33.49 33.49 67,800 0 2.5
15/03/2024
33.49
 31,600 33.49 33.49 33.49 0 0 0
14/03/2024
33.40
 1,600 33.58 33.58 33.40 0 0 0
13/03/2024
33.49
 4,200 33.58 33.67 33.49 1,500 800 0.0
12/03/2024
33.58
 62,400 33.58 33.58 33.49 58,700 0 2.2
11/03/2024
33.49
 9,100 33.31 33.67 33.31 1,500 0 0.1
08/03/2024
33.31
 2,400 33.35 33.35 33.26 1,400 0 0.1
07/03/2024
33.49
 22,400 33.54 33.54 33.31 18,000 0 0.7
06/03/2024
33.49
 1,500 33.26 33.49 33.26 0 0 0
05/03/2024
33.31
 3,100 33.35 33.67 33.26 0 0 0
04/03/2024
33.35
 16,900 33.35 33.35 33.35 66,300 66,300 0
01/03/2024
33.35
 4,100 33.40 33.40 33.22 0 2,700 -0.1
29/02/2024
33.31
 3,800 33.40 33.49 33.31 0 0 0
28/02/2024
33.22
 22,800 33.22 33.40 32.76 3,600 0 0.1
27/02/2024
33.40
 31,800 33.13 33.49 32.76 0 0 0
26/02/2024
33.49
 0 33.49 33.49 33.49 0 0 0
23/02/2024
33.49
 600 33.49 33.49 33.08 0 0 0
22/02/2024
33.49
 2,500 33.49 33.49 32.76 0 0 0
21/02/2024
33.40
 3,300 33.67 33.67 33.22 0 0 0
20/02/2024
33.49
 31,700 33.40 33.49 32.76 400 0 0.0
19/02/2024
33.49
 10,800 33.40 33.49 33.40 2,600 0 0.1
16/02/2024
33.40
 1,300 33.49 33.49 33.31 0 200 -0.0
15/02/2024
33.49
 10,100 33.49 33.49 33.13 1,500 6,400 -0.2
07/02/2024
33.49
 12,700 33.72 33.72 32.76 300 12,400 -0.4
06/02/2024
33.49
 17,600 34.04 34.04 33.22 0 16,600 -0.6
05/02/2024
34.04
 1,300 34.04 34.04 33.86 0 300 -0.0
02/02/2024
34.04
 9,700 33.86 34.04 33.86 0 0 0
01/02/2024
34.04
 9,300 34.13 34.13 33.67 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |