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)
31/10/2012
2.08
 800 2.08 2.08 2.08 0 0 0
30/10/2012
2.08
 1,000 2.08 2.08 2.08 0 0 0
29/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
26/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
25/10/2012
2.08
 1,600 2.08 2.08 2.05 0 0 0
24/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
23/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
22/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
19/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
18/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
17/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
16/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
15/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
12/10/2012
2.08
 2,000 2.14 2.14 2.08 0 0 0
11/10/2012
2.14
 2,000 2.17 2.17 2.02 0 0 0
10/10/2012
2.17
 0 2.17 2.17 2.17 0 0 0
09/10/2012
2.17
 0 2.17 2.17 2.17 0 0 0
08/10/2012
2.17
 0 2.17 2.17 2.17 0 0 0
05/10/2012
2.17
 0 2.17 2.17 2.17 0 0 0
04/10/2012
2.17
 0 2.17 2.17 2.17 0 0 0
03/10/2012
2.17
 0 2.17 2.17 2.17 0 0 0
02/10/2012
2.17
 0 2.17 2.17 2.17 0 0 0
01/10/2012
2.17
 0 2.17 2.17 2.17 0 0 0
28/09/2012
2.17
 0 2.17 2.17 2.17 0 0 0
27/09/2012
2.17
 0 2.17 2.17 2.17 0 0 0
26/09/2012
2.17
 600 2.29 2.29 2.08 0 0 0
25/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
24/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
21/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
20/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
19/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
18/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
17/09/2012
2.29
 100 2.14 2.29 2.29 0 0 0
14/09/2012
2.14
 500 2.08 2.14 2.14 0 0 0
13/09/2012
2.08
 1,000 2.08 2.08 2.08 0 0 0
12/09/2012
2.08
 5,000 2.08 2.08 2.08 0 0 0
11/09/2012
2.08
 2,000 2.08 2.08 2.08 0 0 0
10/09/2012
2.08
 1,000 2.08 2.08 2.08 0 0 0
07/09/2012
2.08
 13,500 2.08 2.08 2.08 0 0 0
06/09/2012
2.08
 6,000 2.08 2.08 2.08 0 0 0
05/09/2012
2.08
 8,000 2.08 2.08 2.08 0 0 0
04/09/2012
2.08
 3,000 2.08 2.08 2.08 0 0 0
31/08/2012
2.08
 9,100 2.08 2.08 2.08 0 0 0
30/08/2012
2.08
 3,100 2.08 2.08 2.08 0 0 0
29/08/2012
2.08
 1,000 2.02 2.08 2.08 0 0 0
28/08/2012
2.02
 2,500 2.02 2.02 2.02 0 0 0
27/08/2012
2.02
 9,200 2.02 2.20 2.02 0 0 0
24/08/2012
2.02
 6,900 1.93 2.02 2.02 0 0 0
23/08/2012
1.93
 4,000 2.08 2.08 1.93 0 0 0
22/08/2012
2.08
 5,000 2.17 2.17 2.08 0 0 0
21/08/2012
2.17
 1,200 2.17 2.17 1.96 0 0 0
20/08/2012
2.17
 3,000 2.20 2.20 2.17 0 0 0
17/08/2012
2.20
 0 2.20 2.20 2.20 0 0 0
16/08/2012
2.20
 0 2.20 2.20 2.20 0 0 0
15/08/2012
2.20
 500 2.17 2.20 2.20 0 0 0
14/08/2012
2.17
 500 2.11 2.17 2.17 0 0 0
13/08/2012
2.11
 6,100 2.11 2.11 1.99 0 0 0
10/08/2012
2.11
 500 2.11 2.11 2.11 0 0 0
09/08/2012
2.11
 1,100 2.11 2.11 2.08 0 0 0
08/08/2012
2.11
 1,700 2.11 2.11 2.02 0 0 0
07/08/2012
2.11
 400 2.11 2.11 2.11 0 0 0
06/08/2012
2.11
 3,000 2.11 2.11 2.11 0 0 0
03/08/2012
2.11
 900 1.96 2.11 2.02 0 0 0
02/08/2012
1.96
 100 2.11 2.11 1.96 0 0 0
01/08/2012
2.11
 2,700 2.08 2.20 2.08 0 0 0
31/07/2012
2.08
 3,600 2.08 2.11 2.08 0 0 0
30/07/2012
2.08
 1,000 1.93 2.08 2.08 0 0 0
27/07/2012
1.93
 500 2.11 2.32 1.93 0 0 0
26/07/2012
2.11
 200 2.05 2.11 2.11 0 0 0
25/07/2012
2.05
 3,900 2.23 2.23 2.05 0 0 0
24/07/2012
2.23
 1,500 2.08 2.23 1.90 0 0 0
23/07/2012
2.08
 2,100 2.20 2.20 2.08 0 0 0
20/07/2012
2.20
 400 2.23 2.23 2.08 0 0 0
19/07/2012
2.23
 0 2.23 2.23 2.23 0 0 0
18/07/2012
2.23
 0 2.23 2.23 2.23 0 0 0
17/07/2012
2.23
 0 2.23 2.23 2.23 0 0 0
16/07/2012
2.23
 100 2.14 2.23 2.23 0 0 0
13/07/2012
2.14
 100 2.05 2.14 2.14 0 0 0
12/07/2012
2.05
 100 2.23 2.23 2.05 0 0 0
11/07/2012
2.23
 100 2.20 2.23 2.23 0 0 0
10/07/2012
2.20
 200 2.23 2.23 1.99 0 0 0
09/07/2012
2.23
 500 2.23 2.26 2.02 0 0 0
06/07/2012
2.23
 0 2.23 2.23 2.23 0 0 0
05/07/2012
2.23
 0 2.23 2.23 2.23 0 0 0
04/07/2012
2.23
 200 2.11 2.23 2.23 0 0 0
03/07/2012: Cổ tức tiền mặt tỉ lệ: 5%
03/07/2012
2.11
 1,000 2.08 2.17 2.11 0 0 0
02/07/2012
2.08
 400 2.00 2.08 2.08 0 0 0
29/06/2012
2.00
 0 2.00 2.00 2.00 0 0 0
28/06/2012
2.00
 3,500 2.11 2.11 2.00 0 0 0
27/06/2012
2.11
 200 2.08 2.11 2.11 0 0 0
26/06/2012
2.08
 400 2.08 2.08 2.08 0 0 0
25/06/2012
2.08
 0 2.08 2.08 2.08 0 0 0
22/06/2012
2.08
 0 2.08 2.08 2.08 0 0 0
21/06/2012
2.08
 1,000 2.02 2.08 2.08 0 0 0
20/06/2012
2.02
 0 2.00 2.02 2.02 0 0 0
19/06/2012
2.00
 8,500 2.13 2.13 2.00 0 0 0
18/06/2012
2.13
 0 2.13 2.13 2.13 0 0 0
15/06/2012
2.13
 0 2.16 2.13 2.13 0 0 0
14/06/2012
2.16
 2,100 2.08 2.16 2.02 0 0 0
13/06/2012
2.08
 0 2.08 2.08 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |