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
(2024-10-22) 		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)
18/04/2023
34.05
 3,000 34.05 34.05 33.63 0 0 -0.0
17/04/2023
34.05
 1,200 34.05 34.05 33.22 700 900 -0.0
14/04/2023
34.05
 5,500 34.05 34.05 33.63 500 0 0.0
13/04/2023
34.05
 1,800 34.05 34.05 33.63 300 0 0.0
12/04/2023
34.05
 13,700 34.30 34.30 33.80 6,500 2,500 0.2
11/04/2023
34.30
 9,100 34.30 34.30 33.80 6,000 600 0.2
10/04/2023
34.30
 9,800 34.38 34.38 34.05 0 0 0.4
07/04/2023
34.38
 21,700 34.05 34.38 34.09 10,000 0 0.4
06/04/2023
34.05
 2,300 34.05 34.30 34.05 0 0 -0.0
05/04/2023
34.05
 7,000 34.05 34.30 34.05 0 0 -0.0
04/04/2023
34.05
 14,900 34.34 34.34 33.76 0 0 -0.0
03/04/2023
34.34
 3,800 34.34 34.34 34.30 0 500 -0.0
31/03/2023
34.34
 300 34.30 34.34 34.30 0 0 0
30/03/2023
34.30
 1,000 34.30 34.34 33.76 0 0 0
29/03/2023
34.30
 200 34.30 34.30 34.30 0 0 0
28/03/2023
34.30
 6,400 34.55 34.55 34.30 0 0 0
27/03/2023
34.55
 4,300 34.38 34.55 34.38 0 0 0
24/03/2023
34.38
 2,000 34.13 34.76 34.05 0 0 0
23/03/2023
34.13
 1,600 34.13 34.13 34.13 0 0 0
22/03/2023
34.13
 2,500 34.22 34.22 34.13 0 0 0
21/03/2023
34.22
 1,700 34.22 34.38 33.68 0 0 -0.2
20/03/2023
34.22
 1,500 34.38 34.46 34.22 0 0 -0.1
17/03/2023
34.38
 1,600 34.38 34.71 34.34 0 0 -0.1
16/03/2023
34.38
 500 34.38 34.38 34.38 0 0 -0.1
15/03/2023
34.38
 6,500 34.38 34.46 34.38 0 0 -0.1
14/03/2023
34.38
 4,300 34.38 34.46 34.22 0 0 -0.1
13/03/2023
34.38
 4,100 34.46 34.46 34.05 0 2,000 -0.1
10/03/2023
34.46
 13,000 34.46 34.46 34.46 0 0 0.0
09/03/2023
34.46
 100 34.46 34.46 34.46 0 0 0.0
08/03/2023
34.46
 77,200 34.46 34.63 34.22 100 0 0.0
07/03/2023
34.46
 35,500 34.46 34.63 34.46 0 0 -0.0
06/03/2023
34.46
 17,900 34.46 34.88 34.46 0 500 -0.0
03/03/2023
34.46
 13,800 34.46 34.46 34.46 0 0 0.0
02/03/2023
34.46
 10,000 34.46 34.46 34.30 0 0 0.0
01/03/2023
34.46
 300 34.46 34.46 34.42 300 0 0.0
28/02/2023
34.46
 300 34.63 34.63 34.46 0 0 -0.2
27/02/2023
34.63
 0 34.63 34.63 34.63 0 0 -0.2
24/02/2023
34.63
 4,400 34.63 34.63 33.63 0 4,000 -0.2
23/02/2023
34.63
 5,300 34.88 34.88 34.05 200 100 0.0
22/02/2023
34.88
 9,600 34.71 35.30 34.55 100 0 0.0
21/02/2023
34.71
 9,500 34.46 36.79 34.71 8,300 0 0.3
20/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2023
34.46
 3,900 34.17 34.46 34.42 0 0 0.1
17/02/2023
34.17
 400 34.05 34.17 33.65 0 0 0.1
16/02/2023
34.05
 600 34.05 34.09 34.05 0 0 0.1
15/02/2023
34.05
 2,400 34.05 34.05 33.97 1,200 0 0.1
14/02/2023
34.05
 3,500 34.05 34.05 33.81 0 1,900 -0.1
13/02/2023
34.05
 100 34.21 34.21 34.05 0 0 0.0
10/02/2023
34.21
 300 34.21 34.21 34.05 0 0 0.0
09/02/2023
34.21
 300 34.38 34.38 34.21 0 0 0.0
08/02/2023
34.38
 1,100 34.05 34.38 34.05 100 0 0.0
07/02/2023
34.05
 2,100 34.05 34.13 34.05 0 100 -0.0
06/02/2023
34.05
 1,600 34.05 34.46 34.05 0 0 0.0
03/02/2023
34.05
 5,000 34.05 34.46 33.65 100 0 0.0
02/02/2023
34.05
 2,500 34.05 34.46 33.73 1,300 0 0.1
01/02/2023
34.05
 20,000 34.21 34.46 34.05 0 0 0.1
31/01/2023
34.21
 4,600 34.30 34.30 33.65 0 0 0.1
30/01/2023
34.30
 3,500 34.13 34.46 34.30 2,300 0 0.1
27/01/2023
34.13
 11,700 34.38 34.78 34.05 0 1,000 -0.0
19/01/2023
34.38
 1,700 34.46 34.54 34.38 0 0 -0.0
18/01/2023
34.46
 2,800 34.09 34.86 34.21 0 1,000 -0.0
17/01/2023
34.09
 31,100 34.46 34.86 34.09 12,800 4,500 0.3
16/01/2023
34.46
 16,700 34.78 34.78 34.05 8,800 0 0.4
13/01/2023
34.78
 7,800 34.78 34.86 34.09 4,900 0 0.2
12/01/2023
34.78
 6,400 34.78 35.27 34.70 0 0 0.2
11/01/2023
34.78
 7,600 34.46 35.27 34.46 4,700 0 0.2
10/01/2023
34.46
 13,300 35.03 35.27 34.21 8,500 8,600 -0.0
09/01/2023
35.03
 5,300 35.23 35.47 34.86 0 0 0.0
06/01/2023
35.23
 10,600 35.43 35.43 34.86 2,200 0 0.1
05/01/2023
35.43
 5,300 35.43 35.59 34.42 500 1,100 -0.0
04/01/2023
35.43
 5,000 35.27 35.84 35.03 600 1,000 -0.0
03/01/2023
35.27
 1,500 36.04 36.04 35.27 0 0 0.0
30/12/2022
36.04
 3,000 35.27 36.04 35.03 0 0 0.0
29/12/2022
35.27
 600 35.27 35.27 35.11 0 0 0.0
28/12/2022
35.27
 1,200 34.86 35.27 35.27 500 0 0.0
27/12/2022
34.86
 7,200 34.94 35.27 34.86 0 0 0.1
26/12/2022
34.94
 23,600 35.27 35.27 34.94 2,900 0 0.1
23/12/2022
35.27
 4,500 35.27 35.27 35.19 0 0 0.1
22/12/2022
35.27
 2,100 35.27 35.59 35.27 1,500 0 0.1
21/12/2022
35.27
 2,200 35.27 35.27 35.03 0 0 0.0
20/12/2022
35.27
 1,700 35.51 35.67 34.86 1,000 0 0.0
19/12/2022
35.51
 1,800 35.51 35.67 35.51 0 0 0.1
16/12/2022
35.51
 2,300 35.27 35.51 35.27 2,300 0 0.1
15/12/2022
35.27
 9,500 35.35 35.51 35.27 7,300 0 0.3
14/12/2022
35.35
 7,300 35.35 35.51 35.35 4,000 0 0.2
13/12/2022
35.35
 4,400 35.27 35.35 34.86 2,900 0 0.1
12/12/2022
35.27
 2,000 34.86 36.16 34.46 0 100 -0.0
09/12/2022
34.86
 1,400 34.54 34.86 34.70 300 0 0.0
08/12/2022
34.54
 2,100 34.46 34.86 34.50 200 0 0.0
07/12/2022
34.46
 15,300 34.30 34.86 34.46 0 0 0.2
06/12/2022
34.30
 36,400 35.27 35.27 34.30 4,600 0 0.2
05/12/2022
35.27
 6,600 35.03 35.27 34.86 0 1,100 -0.0
02/12/2022
35.03
 3,500 34.86 35.47 34.86 0 0 -0.0
01/12/2022
34.86
 12,600 34.86 35.27 34.86 0 200 -0.0
30/11/2022
34.86
 6,300 34.54 34.86 34.05 900 0 0.0
29/11/2022
34.54
 5,600 34.46 34.62 34.05 0 0 1.4
28/11/2022
34.46
 35,500 33.81 34.46 34.05 32,600 0 1.4
25/11/2022
33.81
 13,200 33.57 33.81 33.65 12,000 0 0.5
24/11/2022
33.57
 18,900 33.48 33.57 33.44 18,100 0 0.7
23/11/2022
33.48
 29,600 33.65 33.65 33.24 27,700 0 1.1
22/11/2022
33.65
 40,400 33.00 33.65 32.84 36,900 1,300 1.5

Chính sách bảo mật | Điều khoản sử dụng |