CTCP Bia Sài Gòn - Miền Trung (smb)

41.25
0.05
(0.12%)
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
(2025-03-31) 		-0.65 -1.55% 562,300 38,849 1.6
38.30
41.95
41.25
2 tháng
(2025-03-03) 		-0.15 -0.36% 739,000 46,835 1.9
38.30
42.40
41.25
3 tháng
(2025-02-03) 		1.75 4.43% 1,035,700 44,835 1.9
38.30
42.40
41.25
6 tháng
(2024-11-01) 		4.77 13.09% 1,905,500 69,385 3.0
36.33
42.46
41.25
12 tháng
(2024-05-06) 		8.49 25.92% 4,450,500 -191,815 -6.6
32.76
42.46
41.25
24 tháng
(2023-05-11) 		9.59 30.31% 7,344,500 -192,015 -7.1
30.61
42.46
41.25
36 tháng
(2022-05-16) 		11.10 36.82% 10,758,600 375,275 14.2
30.07
42.46
41.25
60 tháng
(2020-05-26) 		21.62 110.16% 18,997,780 368,175 11.4
18.63
42.46
41.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2024
32.93
 1,600 32.93 33.11 32.93 0 0 0
17/01/2024
32.93
 2,400 32.93 34.16 32.93 1,500 0 0.1
16/01/2024
32.93
 2,100 32.93 32.93 32.93 0 0 0
15/01/2024
32.93
 16,400 32.58 33.28 32.58 15,000 0 0.6
12/01/2024
32.49
 6,600 32.49 32.67 32.14 5,100 100 0.2
11/01/2024
32.49
 10,500 32.63 32.63 32.36 6,000 0 0.2
10/01/2024
32.36
 4,000 32.54 32.54 32.36 2,200 0 0.1
09/01/2024
32.41
 28,400 32.49 32.49 32.14 15,000 0 0.6
08/01/2024
32.49
 2,700 32.49 32.58 32.49 300 0 0.0
05/01/2024
32.49
 37,600 32.49 32.67 30.34 1,200 28,100 -0.9
04/01/2024
32.58
 1,300 32.49 32.76 32.49 0 0 0
03/01/2024
32.49
 8,200 32.49 32.67 32.49 7,000 300 0.2
02/01/2024
32.41
 9,200 32.23 32.58 32.23 5,500 1,600 0.1
29/12/2023
32.49
 9,100 31.92 32.58 31.97 5,800 0 0.2
28/12/2023
31.92
 5,700 31.97 32.14 31.92 0 0 0
27/12/2023
31.97
 8,200 31.97 32.14 31.97 2,000 0 0.1
26/12/2023
31.97
 8,700 31.97 32.67 31.97 4,000 3,900 0.0
25/12/2023
31.97
 9,500 32.27 32.49 31.88 0 200 -0.0
22/12/2023
32.27
 2,200 32.49 32.49 32.27 1,000 0 0.0
21/12/2023
32.49
 900 32.49 32.49 32.49 0 900 -0.0
20/12/2023
32.49
 100 32.49 32.49 32.49 0 0 0
19/12/2023
32.49
 4,000 31.75 32.67 31.79 0 1,000 -0.0
18/12/2023
31.75
 900 32.49 32.67 31.75 0 100 -0.0
15/12/2023
32.49
 200 32.49 32.49 32.49 0 0 0
14/12/2023
32.49
 900 32.49 32.67 32.49 0 0 0
13/12/2023
32.49
 4,500 32.67 32.67 32.32 3,000 0 0.1
12/12/2023
32.67
 300 32.67 32.67 32.67 0 0 0
11/12/2023
32.67
 6,600 32.49 32.67 32.49 5,000 0 0.2
08/12/2023
32.49
 6,300 32.49 32.49 32.41 0 0 0
07/12/2023
32.49
 700 32.49 32.49 31.70 0 0 0
06/12/2023
32.49
 1,700 32.49 32.49 32.49 0 0 0
05/12/2023
32.49
 2,500 32.49 32.49 32.49 0 0 0
04/12/2023
32.49
 1,300 32.45 32.49 32.49 0 0 0
01/12/2023
32.45
 3,700 32.41 32.49 32.41 1,800 0 0.1
30/11/2023
32.41
 2,800 32.49 32.49 32.41 0 0 0
29/11/2023
32.49
 7,300 32.49 32.49 32.49 5,000 0 0.2
28/11/2023
32.49
 3,600 32.41 32.49 31.18 0 0 0
27/11/2023
32.41
 800 32.32 32.49 32.32 0 0 0
24/11/2023
32.32
 4,700 32.23 32.41 31.70 0 4,200 -0.2
23/11/2023
32.23
 10,300 32.41 32.67 32.23 100 0 0.0
22/11/2023
32.41
 8,100 32.49 32.49 32.32 2,000 0 0.1
21/11/2023
32.49
 2,600 32.41 32.49 32.49 1,000 0 0.0
20/11/2023
32.41
 7,200 32.49 32.49 31.62 800 5,000 -0.2
17/11/2023
32.49
 5,300 32.49 32.67 32.32 200 0 0.0
16/11/2023
32.49
 10,200 32.49 32.49 32.23 0 0 0
15/11/2023
32.49
 5,300 32.23 32.49 32.23 0 0 0
14/11/2023
32.23
 2,300 32.23 32.49 32.23 0 0 0
13/11/2023
32.23
 1,800 32.23 32.49 31.62 0 0 0
10/11/2023
32.23
 12,400 32.49 32.49 31.62 0 9,700 -0.3
09/11/2023
32.49
 5,900 32.14 32.49 31.97 0 0 0
08/11/2023
32.14
 2,700 32.14 32.14 31.62 1,100 0 0.0
07/11/2023
32.14
 600 32.14 32.14 31.62 0 0 0
06/11/2023
32.14
 17,400 32.27 32.32 31.62 2,300 13,800 -0.4
03/11/2023
32.27
 3,300 32.32 32.32 32.23 0 0 0
02/11/2023
32.32
 8,100 31.62 32.45 31.62 0 0 0
01/11/2023
31.62
 15,400 32.06 32.06 31.35 1,200 7,300 -0.2
31/10/2023
32.06
 9,100 32.06 32.49 31.62 0 7,200 -0.3
30/10/2023
32.06
 11,000 32.49 32.93 32.06 1,100 9,900 -0.3
27/10/2023
32.49
 600 32.49 32.49 31.79 0 0 0
26/10/2023
32.49
 3,900 32.93 32.93 31.79 800 0 0.0
25/10/2023
32.93
 3,000 32.93 32.93 31.75 1,700 0 0.1
24/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2023
32.93
 6,400 32.49 33.37 31.62 100 0 0.0
23/10/2023
32.49
 500 32.49 32.49 32.49 0 0 0
20/10/2023
32.49
 4,300 32.07 32.49 32.07 0 1,300 -0.0
19/10/2023
32.07
 1,800 32.49 32.49 32.07 0 0 0
18/10/2023
32.49
 3,200 32.67 32.92 32.24 0 0 0
17/10/2023
32.67
 16,200 32.49 32.67 32.49 10,500 0 0.4
16/10/2023
32.49
 3,200 32.49 32.49 32.07 100 0 0.0
13/10/2023
32.49
 16,000 32.49 32.49 32.49 13,700 0 0.5
12/10/2023
32.49
 1,500 32.58 32.58 32.49 1,400 0 0.1
11/10/2023
32.58
 2,100 32.75 32.75 32.49 100 0 0.0
10/10/2023
32.75
 34,900 32.49 32.75 31.98 31,400 0 1.2
09/10/2023
32.49
 7,100 32.49 32.49 31.90 0 0 0
06/10/2023
32.49
 700 32.45 32.75 32.49 0 0 0
05/10/2023
32.45
 14,900 32.45 32.49 32.32 9,400 200 0.3
04/10/2023
32.45
 58,800 32.20 32.49 32.02 50,500 4,000 1.8
03/10/2023
32.20
 1,300 32.41 32.41 32.07 100 400 -0.0
02/10/2023
32.41
 400 32.41 32.41 32.37 0 0 0
29/09/2023
32.41
 2,800 32.41 32.45 32.41 0 2,000 -0.1
28/09/2023
32.41
 3,500 32.28 32.41 32.24 0 1,700 -0.1
27/09/2023
32.28
 400 32.28 32.28 32.28 0 200 -0.0
26/09/2023
32.28
 2,300 32.07 32.58 32.28 0 2,100 -0.1
25/09/2023
32.07
 13,700 32.24 32.49 32.07 0 11,000 -0.4
22/09/2023
32.24
 500 32.32 32.32 31.81 0 0 0
21/09/2023
32.32
 1,100 32.49 32.49 32.32 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |