CTCP Bia Sài Gòn - Miền Trung (smb)

38.10
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
(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)
12/09/2023
33.67
 15,300 33.67 33.67 32.79 0 1,200 -0.0
11/09/2023
33.67
 1,400 33.76 33.76 33.67 0 1,000 -0.0
08/09/2023
33.76
 10,700 33.58 33.94 32.88 0 4,000 -0.1
07/09/2023
33.58
 4,800 33.85 33.85 32.57 100 4,100 -0.2
06/09/2023
33.85
 0 33.85 33.85 33.85 0 0 0
05/09/2023
33.85
 2,800 34.03 34.03 33.85 0 1,400 -0.1
31/08/2023
34.03
 400 33.89 34.07 34.03 0 0 0
30/08/2023
33.89
 2,200 33.50 33.94 33.67 100 0 0.0
29/08/2023
33.50
 10,000 33.32 33.58 33.32 0 0 0
28/08/2023
33.32
 10,400 33.14 33.32 33.14 0 1,500 -0.1
25/08/2023
33.14
 600 33.05 33.14 33.05 200 300 -0.0
24/08/2023
33.05
 2,100 32.88 33.05 32.79 0 0 0
23/08/2023
32.88
 700 32.79 33.05 32.79 0 0 0
22/08/2023
32.79
 5,200 32.88 32.96 32.43 600 100 0.0
21/08/2023
32.88
 2,200 32.83 33.14 32.83 0 100 -0.0
18/08/2023
32.83
 48,900 33.23 33.23 32.34 24,400 300 0.9
17/08/2023
33.23
 11,100 33.23 33.23 32.96 7,500 0 0.3
16/08/2023
33.23
 1,600 33.23 33.32 32.96 0 0 0
15/08/2023
33.23
 8,500 33.23 33.67 33.23 0 0 0
14/08/2023
33.23
 3,000 33.10 33.67 33.14 0 0 0
11/08/2023
33.10
 5,900 33.10 33.23 32.79 0 0 0
10/08/2023
33.10
 11,000 33.14 33.14 32.88 4,000 0 0.1
09/08/2023
33.14
 6,200 33.23 33.23 32.96 0 0 0
08/08/2023
33.23
 14,400 33.01 33.32 33.01 3,000 0 0.1
07/08/2023
33.01
 16,200 32.96 33.14 32.96 1,000 0 0.0
04/08/2023
32.96
 27,000 32.65 32.96 32.70 5,300 0 0.2
03/08/2023
32.65
 12,000 32.61 32.70 32.52 2,100 0 0.1
02/08/2023
32.61
 7,800 32.61 32.61 32.52 0 300 -0.0
01/08/2023
32.61
 11,700 32.48 32.61 32.52 0 2,000 -0.1
31/07/2023
32.48
 15,700 32.39 32.70 32.43 4,000 3,000 0.0
28/07/2023
32.39
 23,200 31.99 32.39 32.08 3,600 300 0.1
27/07/2023
31.99
 28,900 31.99 32.08 31.72 16,900 5,000 0.4
26/07/2023
31.99
 14,600 32.08 32.08 31.95 0 5,100 -0.2
25/07/2023
32.08
 9,300 32.08 32.26 31.99 0 0 0
24/07/2023
32.08
 4,700 32.34 32.34 31.99 1,000 0 0.0
21/07/2023
32.34
 6,700 32.34 32.34 31.99 100 0 0.0
20/07/2023
32.34
 17,700 32.34 32.39 31.99 2,100 0 0.1
19/07/2023
32.34
 19,100 32.79 32.79 32.17 400 0 0.0
18/07/2023
32.79
 15,000 32.79 32.88 32.61 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/07/2023
32.79
 35,900 33.05 33.23 32.65 1,700 100 0.1
14/07/2023
33.05
 60,500 33.18 33.22 32.85 16,900 0 0.7
13/07/2023
33.18
 37,200 32.89 33.22 32.97 5,500 9,700 -0.2
12/07/2023
32.89
 73,400 32.76 32.97 32.80 100 35,800 -1.4
11/07/2023
32.76
 88,200 33.05 33.05 32.76 0 69,700 -2.8
10/07/2023
33.05
 56,100 32.39 33.05 32.39 0 6,600 -0.3
07/07/2023
32.39
 400 32.39 32.39 32.39 0 400 -0.0
06/07/2023
32.39
 16,900 32.31 32.80 31.89 0 15,900 -0.6
05/07/2023
32.31
 9,200 32.14 32.39 32.31 1,800 0 0.1
04/07/2023
32.14
 21,500 32.47 32.55 32.14 0 20,900 -0.8
03/07/2023
32.47
 27,000 32.39 32.47 31.64 4,500 0 0.2
30/06/2023
32.39
 2,000 32.39 32.39 32.22 0 0 0
29/06/2023
32.39
 4,600 32.31 32.39 32.39 4,300 0 0.2
28/06/2023
32.31
 11,300 32.39 32.80 32.14 0 700 -0.0
27/06/2023
32.39
 5,200 32.14 32.80 32.39 0 3,400 -0.1
26/06/2023
32.14
 11,800 31.72 32.39 32.14 0 4,500 -0.2
23/06/2023
31.72
 29,800 31.97 32.14 31.72 0 20,400 -0.8
22/06/2023
31.97
 27,700 32.14 32.39 31.97 0 15,000 -0.6
21/06/2023
32.14
 22,900 31.97 32.39 31.97 1,000 22,100 -0.8
20/06/2023
31.97
 13,300 31.97 32.01 31.97 0 10,700 -0.4
19/06/2023
31.97
 4,500 32.06 32.39 30.73 1,100 1,400 -0.0
16/06/2023
32.06
 17,800 31.97 32.39 31.97 1,300 17,000 -0.6
15/06/2023
31.97
 14,100 31.97 32.14 31.97 200 12,900 -0.5
14/06/2023
31.97
 7,900 31.97 32.80 31.97 1,000 6,300 -0.2
13/06/2023
31.97
 8,500 32.39 32.39 31.56 5,300 7,400 -0.1
12/06/2023
32.39
 500 32.39 32.97 32.39 0 300 -0.0
09/06/2023
32.39
 15,900 32.80 32.80 31.89 0 5,800 -0.2
08/06/2023
32.80
 100 32.39 32.80 32.80 0 0 0
07/06/2023
32.39
 10,400 32.39 32.80 31.56 0 7,500 -0.3
06/06/2023
32.39
 1,300 32.39 32.39 31.56 100 0 0.0
05/06/2023
32.39
 13,800 32.47 33.22 32.39 0 13,300 -0.5
02/06/2023
32.47
 200 32.31 32.47 32.47 0 0 0
01/06/2023
32.31
 16,700 31.97 32.43 31.97 0 13,300 -0.5
31/05/2023
31.97
 11,300 32.39 32.39 31.97 0 10,900 -0.4
30/05/2023
32.39
 27,500 32.39 32.39 32.06 0 15,000 -0.6
29/05/2023
32.39
 400 32.39 32.43 32.39 0 0 0
26/05/2023
32.39
 1,200 32.39 32.39 32.22 0 100 -0.0
25/05/2023
32.39
 700 32.39 32.39 32.39 0 0 0
24/05/2023
32.39
 200 32.55 32.55 32.39 0 100 -0.0
23/05/2023
32.55
 300 32.72 32.72 32.55 1,100 4,500 -0.1
22/05/2023
32.72
 100 32.31 32.72 32.72 0 0 0
19/05/2023
32.31
 3,900 32.39 32.39 32.10 100 2,000 -0.1
18/05/2023
32.39
 6,300 32.39 32.80 32.06 0 5,700 -0.2
17/05/2023
32.39
 58,800 32.31 32.55 32.31 0 38,600 -1.5
16/05/2023
32.31
 21,400 32.39 32.39 32.31 16,000 7,500 0.3
15/05/2023
32.39
 82,400 32.80 32.80 32.31 55,200 53,700 0.1
12/05/2023
32.80
 200 32.80 32.80 32.80 0 0 0
11/05/2023
32.80
 0 32.80 32.80 32.80 0 0 0
10/05/2023
32.80
 2,900 32.39 32.80 32.39 0 0 0
09/05/2023
32.39
 4,900 32.39 32.39 32.39 0 0 0
08/05/2023
32.39
 13,000 32.39 33.22 32.35 2,400 6,600 -0.2
05/05/2023
32.39
 58,600 32.39 32.39 32.39 0 30,000 -1.2
04/05/2023
32.39
 24,800 33.22 33.22 32.39 0 17,600 -0.7
28/04/2023
33.22
 26,200 33.22 33.22 32.97 400 18,500 -0.7
27/04/2023
33.22
 28,800 33.47 34.05 32.89 2,000 17,100 -0.6
26/04/2023
33.47
 12,300 33.72 33.72 33.22 0 0 -0.9
25/04/2023
33.72
 15,300 33.97 33.97 33.72 0 0 -0.9
24/04/2023
33.97
 500 33.30 33.97 33.39 0 0 -0.9
21/04/2023
33.30
 4,600 33.39 34.05 33.22 0 0 -0.9
20/04/2023
33.39
 29,000 33.63 33.63 33.22 4,500 27,200 -0.9
19/04/2023
33.63
 20,600 34.05 34.05 32.80 5,300 12,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |