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)
31/01/2024
34.13
 7,300 34.13 34.13 33.90 2,000 2,100 -0.0
30/01/2024
34.13
 15,500 33.67 34.31 33.67 6,300 100 0.2
29/01/2024
34.22
 19,000 34.31 34.58 33.95 900 0 0.0
26/01/2024
34.31
 2,100 34.13 34.31 34.04 0 100 -0.0
25/01/2024
34.13
 800 34.40 34.40 34.13 0 0 0
24/01/2024
34.31
 9,300 34.40 34.40 34.04 1,500 300 0.0
23/01/2024
34.40
 21,600 34.58 34.58 34.13 10,000 0 0.4
22/01/2024
34.49
 28,000 34.40 34.58 34.13 17,500 0 0.7
19/01/2024
34.13
 5,400 34.13 34.13 33.95 0 3,100 -0.1
18/01/2024
34.13
 1,600 34.13 34.31 34.13 0 0 0
17/01/2024
34.13
 2,400 34.13 35.40 34.13 1,500 0 0.1
16/01/2024
34.13
 2,100 34.13 34.13 34.13 0 0 0
15/01/2024
34.13
 16,400 33.76 34.49 33.76 15,000 0 0.6
12/01/2024
33.67
 6,600 33.67 33.86 33.31 5,100 100 0.2
11/01/2024
33.67
 10,500 33.81 33.81 33.54 6,000 0 0.2
10/01/2024
33.54
 4,000 33.72 33.72 33.54 2,200 0 0.1
09/01/2024
33.58
 28,400 33.67 33.67 33.31 15,000 0 0.6
08/01/2024
33.67
 2,700 33.67 33.76 33.67 300 0 0.0
05/01/2024
33.67
 37,600 33.67 33.86 31.44 1,200 28,100 -0.9
04/01/2024
33.76
 1,300 33.67 33.95 33.67 0 0 0
03/01/2024
33.67
 8,200 33.67 33.86 33.67 7,000 300 0.2
02/01/2024
33.58
 9,200 33.40 33.76 33.40 5,500 1,600 0.1
29/12/2023
33.67
 9,100 33.08 33.76 33.13 5,800 0 0.2
28/12/2023
33.08
 5,700 33.13 33.31 33.08 0 0 0
27/12/2023
33.13
 8,200 33.13 33.31 33.13 2,000 0 0.1
26/12/2023
33.13
 8,700 33.13 33.86 33.13 4,000 3,900 0.0
25/12/2023
33.13
 9,500 33.45 33.67 33.04 0 200 -0.0
22/12/2023
33.45
 2,200 33.67 33.67 33.45 1,000 0 0.0
21/12/2023
33.67
 900 33.67 33.67 33.67 0 900 -0.0
20/12/2023
33.67
 100 33.67 33.67 33.67 0 0 0
19/12/2023
33.67
 4,000 32.90 33.86 32.95 0 1,000 -0.0
18/12/2023
32.90
 900 33.67 33.86 32.90 0 100 -0.0
15/12/2023
33.67
 200 33.67 33.67 33.67 0 0 0
14/12/2023
33.67
 900 33.67 33.86 33.67 0 0 0
13/12/2023
33.67
 4,500 33.86 33.86 33.49 3,000 0 0.1
12/12/2023
33.86
 300 33.86 33.86 33.86 0 0 0
11/12/2023
33.86
 6,600 33.67 33.86 33.67 5,000 0 0.2
08/12/2023
33.67
 6,300 33.67 33.67 33.58 0 0 0
07/12/2023
33.67
 700 33.67 33.67 32.85 0 0 0
06/12/2023
33.67
 1,700 33.67 33.67 33.67 0 0 0
05/12/2023
33.67
 2,500 33.67 33.67 33.67 0 0 0
04/12/2023
33.67
 1,300 33.63 33.67 33.67 0 0 0
01/12/2023
33.63
 3,700 33.58 33.67 33.58 1,800 0 0.1
30/11/2023
33.58
 2,800 33.67 33.67 33.58 0 0 0
29/11/2023
33.67
 7,300 33.67 33.67 33.67 5,000 0 0.2
28/11/2023
33.67
 3,600 33.58 33.67 32.31 0 0 0
27/11/2023
33.58
 800 33.49 33.67 33.49 0 0 0
24/11/2023
33.49
 4,700 33.40 33.58 32.85 0 4,200 -0.2
23/11/2023
33.40
 10,300 33.58 33.86 33.40 100 0 0.0
22/11/2023
33.58
 8,100 33.67 33.67 33.49 2,000 0 0.1
21/11/2023
33.67
 2,600 33.58 33.67 33.67 1,000 0 0.0
20/11/2023
33.58
 7,200 33.67 33.67 32.76 800 5,000 -0.2
17/11/2023
33.67
 5,300 33.67 33.86 33.49 200 0 0.0
16/11/2023
33.67
 10,200 33.67 33.67 33.40 0 0 0
15/11/2023
33.67
 5,300 33.40 33.67 33.40 0 0 0
14/11/2023
33.40
 2,300 33.40 33.67 33.40 0 0 0
13/11/2023
33.40
 1,800 33.40 33.67 32.76 0 0 0
10/11/2023
33.40
 12,400 33.67 33.67 32.76 0 9,700 -0.3
09/11/2023
33.67
 5,900 33.31 33.67 33.13 0 0 0
08/11/2023
33.31
 2,700 33.31 33.31 32.76 1,100 0 0.0
07/11/2023
33.31
 600 33.31 33.31 32.76 0 0 0
06/11/2023
33.31
 17,400 33.45 33.49 32.76 2,300 13,800 -0.4
03/11/2023
33.45
 3,300 33.49 33.49 33.40 0 0 0
02/11/2023
33.49
 8,100 32.76 33.63 32.76 0 0 0
01/11/2023
32.76
 15,400 33.22 33.22 32.49 1,200 7,300 -0.2
31/10/2023
33.22
 9,100 33.22 33.67 32.76 0 7,200 -0.3
30/10/2023
33.22
 11,000 33.67 34.13 33.22 1,100 9,900 -0.3
27/10/2023
33.67
 600 33.67 33.67 32.95 0 0 0
26/10/2023
33.67
 3,900 34.13 34.13 32.95 800 0 0.0
25/10/2023
34.13
 3,000 34.13 34.13 32.90 1,700 0 0.1
24/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2023
34.13
 6,400 33.67 34.58 32.76 100 0 0.0
23/10/2023
33.67
 500 33.67 33.67 33.67 0 0 0
20/10/2023
33.67
 4,300 33.23 33.67 33.23 0 1,300 -0.0
19/10/2023
33.23
 1,800 33.67 33.67 33.23 0 0 0
18/10/2023
33.67
 3,200 33.85 34.12 33.41 0 0 0
17/10/2023
33.85
 16,200 33.67 33.85 33.67 10,500 0 0.4
16/10/2023
33.67
 3,200 33.67 33.67 33.23 100 0 0.0
13/10/2023
33.67
 16,000 33.67 33.67 33.67 13,700 0 0.5
12/10/2023
33.67
 1,500 33.76 33.76 33.67 1,400 0 0.1
11/10/2023
33.76
 2,100 33.94 33.94 33.67 100 0 0.0
10/10/2023
33.94
 34,900 33.67 33.94 33.14 31,400 0 1.2
09/10/2023
33.67
 7,100 33.67 33.67 33.05 0 0 0
06/10/2023
33.67
 700 33.63 33.94 33.67 0 0 0
05/10/2023
33.63
 14,900 33.63 33.67 33.50 9,400 200 0.3
04/10/2023
33.63
 58,800 33.36 33.67 33.19 50,500 4,000 1.8
03/10/2023
33.36
 1,300 33.58 33.58 33.23 100 400 -0.0
02/10/2023
33.58
 400 33.58 33.58 33.54 0 0 0
29/09/2023
33.58
 2,800 33.58 33.63 33.58 0 2,000 -0.1
28/09/2023
33.58
 3,500 33.45 33.58 33.41 0 1,700 -0.1
27/09/2023
33.45
 400 33.45 33.45 33.45 0 200 -0.0
26/09/2023
33.45
 2,300 33.23 33.76 33.45 0 2,100 -0.1
25/09/2023
33.23
 13,700 33.41 33.67 33.23 0 11,000 -0.4
22/09/2023
33.41
 500 33.50 33.50 32.96 0 0 0
21/09/2023
33.50
 1,100 33.67 33.67 33.50 100 0 0.0
20/09/2023
33.67
 100 33.41 33.67 33.67 0 0 0
19/09/2023
33.41
 3,000 33.58 33.67 33.23 0 200 -0.0
18/09/2023
33.58
 3,200 33.67 33.67 33.41 0 0 0
15/09/2023
33.67
 2,600 33.67 33.67 33.58 500 2,600 -0.1
14/09/2023
33.67
 7,200 33.76 33.94 33.32 0 3,000 -0.1
13/09/2023
33.76
 24,900 33.67 33.81 33.58 1,000 6,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |