CTCP Bia Sài Gòn - Miền Trung (smb)

41.50
-0.10
(-0.24%)
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
(2025-04-15) 		0.20 0.48% 343,400 7,510 0.3
40.95
41.85
41.50
2 tháng
(2025-03-17) 		-0.15 -0.36% 769,900 32,245 1.4
38.30
42.40
41.50
3 tháng
(2025-02-14) 		1.20 2.97% 1,079,800 38,945 1.7
38.30
42.40
41.50
6 tháng
(2024-11-18) 		4.88 13.30% 1,873,600 82,495 3.5
36.33
42.46
41.50
12 tháng
(2024-05-20) 		7.92 23.52% 4,352,600 -195,805 -6.8
33.59
42.46
41.50
24 tháng
(2023-05-26) 		10.35 33.10% 7,302,700 -152,705 -5.6
30.61
42.46
41.50
36 tháng
(2022-05-31) 		10.93 35.66% 10,761,800 368,985 14.2
30.07
42.46
41.50
60 tháng
(2020-06-10) 		21.41 106.08% 18,672,580 382,635 11.8
18.63
42.46
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2023
32.49
 100 32.24 32.49 32.49 0 0 0
19/09/2023
32.24
 3,000 32.41 32.49 32.07 0 200 -0.0
18/09/2023
32.41
 3,200 32.49 32.49 32.24 0 0 0
15/09/2023
32.49
 2,600 32.49 32.49 32.41 500 2,600 -0.1
14/09/2023
32.49
 7,200 32.58 32.75 32.15 0 3,000 -0.1
13/09/2023
32.58
 24,900 32.49 32.62 32.41 1,000 6,800 -0.2
12/09/2023
32.49
 15,300 32.49 32.49 31.64 0 1,200 -0.0
11/09/2023
32.49
 1,400 32.58 32.58 32.49 0 1,000 -0.0
08/09/2023
32.58
 10,700 32.41 32.75 31.72 0 4,000 -0.1
07/09/2023
32.41
 4,800 32.67 32.67 31.43 100 4,100 -0.2
06/09/2023
32.67
 0 32.67 32.67 32.67 0 0 0
05/09/2023
32.67
 2,800 32.84 32.84 32.67 0 1,400 -0.1
31/08/2023
32.84
 400 32.71 32.88 32.84 0 0 0
30/08/2023
32.71
 2,200 32.32 32.75 32.49 100 0 0.0
29/08/2023
32.32
 10,000 32.15 32.41 32.15 0 0 0
28/08/2023
32.15
 10,400 31.98 32.15 31.98 0 1,500 -0.1
25/08/2023
31.98
 600 31.90 31.98 31.90 200 300 -0.0
24/08/2023
31.90
 2,100 31.72 31.90 31.64 0 0 0
23/08/2023
31.72
 700 31.64 31.90 31.64 0 0 0
22/08/2023
31.64
 5,200 31.72 31.81 31.30 600 100 0.0
21/08/2023
31.72
 2,200 31.68 31.98 31.68 0 100 -0.0
18/08/2023
31.68
 48,900 32.07 32.07 31.21 24,400 300 0.9
17/08/2023
32.07
 11,100 32.07 32.07 31.81 7,500 0 0.3
16/08/2023
32.07
 1,600 32.07 32.15 31.81 0 0 0
15/08/2023
32.07
 8,500 32.07 32.49 32.07 0 0 0
14/08/2023
32.07
 3,000 31.94 32.49 31.98 0 0 0
11/08/2023
31.94
 5,900 31.94 32.07 31.64 0 0 0
10/08/2023
31.94
 11,000 31.98 31.98 31.72 4,000 0 0.1
09/08/2023
31.98
 6,200 32.07 32.07 31.81 0 0 0
08/08/2023
32.07
 14,400 31.85 32.15 31.85 3,000 0 0.1
07/08/2023
31.85
 16,200 31.81 31.98 31.81 1,000 0 0.0
04/08/2023
31.81
 27,000 31.51 31.81 31.55 5,300 0 0.2
03/08/2023
31.51
 12,000 31.47 31.55 31.38 2,100 0 0.1
02/08/2023
31.47
 7,800 31.47 31.47 31.38 0 300 -0.0
01/08/2023
31.47
 11,700 31.34 31.47 31.38 0 2,000 -0.1
31/07/2023
31.34
 15,700 31.25 31.55 31.30 4,000 3,000 0.0
28/07/2023
31.25
 23,200 30.87 31.25 30.96 3,600 300 0.1
27/07/2023
30.87
 28,900 30.87 30.96 30.61 16,900 5,000 0.4
26/07/2023
30.87
 14,600 30.96 30.96 30.83 0 5,100 -0.2
25/07/2023
30.96
 9,300 30.96 31.13 30.87 0 0 0
24/07/2023
30.96
 4,700 31.21 31.21 30.87 1,000 0 0.0
21/07/2023
31.21
 6,700 31.21 31.21 30.87 100 0 0.0
20/07/2023
31.21
 17,700 31.21 31.25 30.87 2,100 0 0.1
19/07/2023
31.21
 19,100 31.64 31.64 31.04 400 0 0.0
18/07/2023
31.64
 15,000 31.64 31.72 31.47 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/07/2023
31.64
 35,900 31.90 32.07 31.51 1,700 100 0.1
14/07/2023
31.90
 60,500 32.02 32.06 31.70 16,900 0 0.7
13/07/2023
32.02
 37,200 31.74 32.06 31.82 5,500 9,700 -0.2
12/07/2023
31.74
 73,400 31.62 31.82 31.66 100 35,800 -1.4
11/07/2023
31.62
 88,200 31.90 31.90 31.62 0 69,700 -2.8
10/07/2023
31.90
 56,100 31.25 31.90 31.25 0 6,600 -0.3
07/07/2023
31.25
 400 31.25 31.25 31.25 0 400 -0.0
06/07/2023
31.25
 16,900 31.17 31.66 30.77 0 15,900 -0.6
05/07/2023
31.17
 9,200 31.01 31.25 31.17 1,800 0 0.1
04/07/2023
31.01
 21,500 31.33 31.41 31.01 0 20,900 -0.8
03/07/2023
31.33
 27,000 31.25 31.33 30.53 4,500 0 0.2
30/06/2023
31.25
 2,000 31.25 31.25 31.09 0 0 0
29/06/2023
31.25
 4,600 31.17 31.25 31.25 4,300 0 0.2
28/06/2023
31.17
 11,300 31.25 31.66 31.01 0 700 -0.0
27/06/2023
31.25
 5,200 31.01 31.66 31.25 0 3,400 -0.1
26/06/2023
31.01
 11,800 30.61 31.25 31.01 0 4,500 -0.2
23/06/2023
30.61
 29,800 30.85 31.01 30.61 0 20,400 -0.8
22/06/2023
30.85
 27,700 31.01 31.25 30.85 0 15,000 -0.6
21/06/2023
31.01
 22,900 30.85 31.25 30.85 1,000 22,100 -0.8
20/06/2023
30.85
 13,300 30.85 30.89 30.85 0 10,700 -0.4
19/06/2023
30.85
 4,500 30.93 31.25 29.65 1,100 1,400 -0.0
16/06/2023
30.93
 17,800 30.85 31.25 30.85 1,300 17,000 -0.6
15/06/2023
30.85
 14,100 30.85 31.01 30.85 200 12,900 -0.5
14/06/2023
30.85
 7,900 30.85 31.66 30.85 1,000 6,300 -0.2
13/06/2023
30.85
 8,500 31.25 31.25 30.45 5,300 7,400 -0.1
12/06/2023
31.25
 500 31.25 31.82 31.25 0 300 -0.0
09/06/2023
31.25
 15,900 31.66 31.66 30.77 0 5,800 -0.2
08/06/2023
31.66
 100 31.25 31.66 31.66 0 0 0
07/06/2023
31.25
 10,400 31.25 31.66 30.45 0 7,500 -0.3
06/06/2023
31.25
 1,300 31.25 31.25 30.45 100 0 0.0
05/06/2023
31.25
 13,800 31.33 32.06 31.25 0 13,300 -0.5
02/06/2023
31.33
 200 31.17 31.33 31.33 0 0 0
01/06/2023
31.17
 16,700 30.85 31.29 30.85 0 13,300 -0.5
31/05/2023
30.85
 11,300 31.25 31.25 30.85 0 10,900 -0.4
30/05/2023
31.25
 27,500 31.25 31.25 30.93 0 15,000 -0.6
29/05/2023
31.25
 400 31.25 31.29 31.25 0 0 0
26/05/2023
31.25
 1,200 31.25 31.25 31.09 0 100 -0.0
25/05/2023
31.25
 700 31.25 31.25 31.25 0 0 0
24/05/2023
31.25
 200 31.41 31.41 31.25 0 100 -0.0
23/05/2023
31.41
 300 31.58 31.58 31.41 1,100 4,500 -0.1
22/05/2023
31.58
 100 31.17 31.58 31.58 0 0 0
19/05/2023
31.17
 3,900 31.25 31.25 30.97 100 2,000 -0.1
18/05/2023
31.25
 6,300 31.25 31.66 30.93 0 5,700 -0.2
17/05/2023
31.25
 58,800 31.17 31.41 31.17 0 38,600 -1.5
16/05/2023
31.17
 21,400 31.25 31.25 31.17 16,000 7,500 0.3
15/05/2023
31.25
 82,400 31.66 31.66 31.17 55,200 53,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |