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)
19/06/2024
35.60
 2,100 35.65 35.65 35.28 0 200 -0.0
18/06/2024
35.69
 25,900 35.65 35.74 35.28 500 0 0.0
17/06/2024
35.65
 7,000 35.47 35.65 35.28 0 0 0
14/06/2024
35.47
 4,200 35.28 35.56 35.28 0 0 0
13/06/2024
35.65
 15,800 34.78 35.65 34.78 100 0 0.0
12/06/2024
35.65
 4,600 35.65 35.65 35.19 0 400 -0.0
11/06/2024
35.65
 16,000 35.65 35.65 35.19 0 0 0
10/06/2024
35.56
 20,600 35.47 35.65 35.47 900 0 0.0
07/06/2024
35.47
 19,300 35.47 35.47 35.24 0 300 -0.0
06/06/2024
35.42
 15,700 35.33 35.56 35.19 0 0 0
05/06/2024
35.28
 51,300 34.64 35.65 34.64 100 1,000 -0.0
04/06/2024
34.64
 4,800 34.73 34.73 34.37 0 0 0
03/06/2024
34.55
 2,800 34.37 34.73 34.37 100 0 0.0
31/05/2024
34.28
 25,300 34.28 34.37 34.09 700 0 0.0
30/05/2024
34.28
 11,900 34.28 34.28 34.19 0 0 0
29/05/2024
34.28
 1,000 34.19 34.28 34.19 0 100 -0.0
28/05/2024
34.19
 16,200 34.19 34.28 34.00 4,400 3,100 0.0
27/05/2024
34.19
 2,800 34.19 34.32 34.00 200 100 0.0
24/05/2024
34.19
 4,700 33.91 34.46 33.91 300 0 0.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2024
33.91
 8,000 33.77 34.23 33.73 100 0 0.0
22/05/2024
33.59
 25,100 33.72 33.81 33.50 1,500 0 0.1
21/05/2024
33.72
 30,300 33.72 33.72 33.55 0 0 0
20/05/2024
33.68
 47,800 33.55 33.68 33.50 6,000 1,600 0.2
17/05/2024
33.50
 22,800 33.50 33.50 33.42 1,500 0 0.1
16/05/2024
33.50
 43,000 33.46 33.55 33.37 0 0 0
15/05/2024
33.37
 30,400 33.28 33.46 33.28 0 0 0
14/05/2024
33.20
 7,500 33.28 33.28 33.11 1,100 0 0.0
13/05/2024
33.28
 20,400 33.28 33.46 33.20 100 0 0.0
10/05/2024
33.28
 4,300 33.37 33.37 33.20 100 0 0.0
09/05/2024
33.28
 12,000 33.37 33.37 33.02 0 0 0
08/05/2024
33.15
 25,900 32.93 33.72 32.93 0 0 0
07/05/2024
32.93
 15,300 32.93 32.93 32.76 700 0 0.0
06/05/2024
32.76
 48,800 33.11 33.11 32.58 400 300 0.0
03/05/2024
33.28
 17,800 32.76 33.28 32.76 100 0 0.0
02/05/2024
32.76
 8,300 32.67 32.76 32.67 200 0 0.0
26/04/2024
32.67
 15,300 32.67 32.67 32.49 2,000 0 0.1
25/04/2024
32.71
 6,500 32.80 32.80 32.58 0 0 0
24/04/2024
32.80
 37,100 32.67 32.85 32.67 0 0 0
23/04/2024
32.67
 16,100 32.85 32.85 32.23 300 0 0.0
22/04/2024
32.85
 7,500 32.85 32.85 32.76 0 0 0
19/04/2024
32.85
 12,700 32.85 32.85 32.58 0 0 0
17/04/2024
32.85
 19,600 32.76 32.93 32.23 0 0 0
16/04/2024
32.93
 11,800 32.67 32.93 31.70 100 0 0.0
15/04/2024
32.71
 3,900 32.85 33.02 32.67 0 400 -0.0
12/04/2024
32.85
 700 33.02 33.02 32.67 0 0 0
11/04/2024
33.02
 100 33.02 33.02 33.02 0 0 0
10/04/2024
33.02
 2,600 33.02 33.02 32.89 0 500 -0.0
09/04/2024
33.02
 13,300 33.02 33.02 32.93 11,600 100 0.4
08/04/2024
32.93
 7,000 32.93 33.11 32.85 600 0 0.0
05/04/2024
32.93
 7,200 32.93 32.93 32.49 0 0 0
04/04/2024
32.85
 65,000 32.93 32.93 32.76 0 0 0
03/04/2024
32.93
 79,400 33.02 33.02 32.19 10,100 0 0.4
02/04/2024
33.02
 6,400 32.41 33.11 32.41 0 400 -0.0
01/04/2024
33.02
 6,700 33.02 33.02 32.85 0 300 -0.0
29/03/2024
33.02
 2,600 33.02 33.02 32.93 0 200 -0.0
28/03/2024
33.02
 16,700 33.37 33.37 32.93 0 0 0
27/03/2024
33.02
 17,700 33.20 33.20 32.93 4,000 0 0.2
26/03/2024
32.93
 3,500 32.93 33.28 32.93 0 0 0
25/03/2024
32.93
 21,400 32.67 32.93 32.67 10,000 0 0.4
22/03/2024
32.67
 26,100 32.32 32.67 32.32 0 0 0
21/03/2024
32.49
 3,800 32.45 32.49 32.45 0 0 0
20/03/2024
32.45
 2,000 32.41 32.49 32.41 0 0 0
19/03/2024
32.41
 23,900 32.32 32.41 32.23 19,500 0 0.7
18/03/2024
32.32
 90,100 32.32 32.32 32.32 67,800 0 2.5
15/03/2024
32.32
 31,600 32.32 32.32 32.32 0 0 0
14/03/2024
32.23
 1,600 32.41 32.41 32.23 0 0 0
13/03/2024
32.32
 4,200 32.41 32.49 32.32 1,500 800 0.0
12/03/2024
32.41
 62,400 32.41 32.41 32.32 58,700 0 2.2
11/03/2024
32.32
 9,100 32.14 32.49 32.14 1,500 0 0.1
08/03/2024
32.14
 2,400 32.19 32.19 32.10 1,400 0 0.1
07/03/2024
32.32
 22,400 32.36 32.36 32.14 18,000 0 0.7
06/03/2024
32.32
 1,500 32.10 32.32 32.10 0 0 0
05/03/2024
32.14
 3,100 32.19 32.49 32.10 0 0 0
04/03/2024
32.19
 16,900 32.19 32.19 32.19 66,300 66,300 0
01/03/2024
32.19
 4,100 32.23 32.23 32.06 0 2,700 -0.1
29/02/2024
32.14
 3,800 32.23 32.32 32.14 0 0 0
28/02/2024
32.06
 22,800 32.06 32.23 31.62 3,600 0 0.1
27/02/2024
32.23
 31,800 31.97 32.32 31.62 0 0 0
26/02/2024
32.32
 0 32.32 32.32 32.32 0 0 0
23/02/2024
32.32
 600 32.32 32.32 31.92 0 0 0
22/02/2024
32.32
 2,500 32.32 32.32 31.62 0 0 0
21/02/2024
32.23
 3,300 32.49 32.49 32.06 0 0 0
20/02/2024
32.32
 31,700 32.23 32.32 31.62 400 0 0.0
19/02/2024
32.32
 10,800 32.23 32.32 32.23 2,600 0 0.1
16/02/2024
32.23
 1,300 32.32 32.32 32.14 0 200 -0.0
15/02/2024
32.32
 10,100 32.32 32.32 31.97 1,500 6,400 -0.2
07/02/2024
32.32
 12,700 32.54 32.54 31.62 300 12,400 -0.4
06/02/2024
32.32
 17,600 32.85 32.85 32.06 0 16,600 -0.6
05/02/2024
32.85
 1,300 32.85 32.85 32.67 0 300 -0.0
02/02/2024
32.85
 9,700 32.67 32.85 32.67 0 0 0
01/02/2024
32.85
 9,300 32.93 32.93 32.49 0 700 -0.0
31/01/2024
32.93
 7,300 32.93 32.93 32.71 2,000 2,100 -0.0
30/01/2024
32.93
 15,500 32.49 33.11 32.49 6,300 100 0.2
29/01/2024
33.02
 19,000 33.11 33.37 32.76 900 0 0.0
26/01/2024
33.11
 2,100 32.93 33.11 32.85 0 100 -0.0
25/01/2024
32.93
 800 33.20 33.20 32.93 0 0 0
24/01/2024
33.11
 9,300 33.20 33.20 32.85 1,500 300 0.0
23/01/2024
33.20
 21,600 33.37 33.37 32.93 10,000 0 0.4
22/01/2024
33.28
 28,000 33.20 33.37 32.93 17,500 0 0.7
19/01/2024
32.93
 5,400 32.93 32.93 32.76 0 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |