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)
22/11/2022
33.65
 40,400 33.00 33.65 32.84 36,900 1,300 1.5
21/11/2022
33.00
 22,700 33.12 33.24 32.59 17,600 0 0.7
18/11/2022
33.12
 23,300 32.84 33.16 32.51 22,400 1,300 0.9
17/11/2022
32.84
 19,500 32.03 32.84 32.43 18,300 0 0.7
16/11/2022
32.03
 78,000 31.62 32.11 31.21 74,000 100 2.9
15/11/2022
31.62
 44,400 32.03 32.03 31.54 37,800 1,000 1.4
14/11/2022
32.03
 24,900 32.03 32.03 31.50 21,300 8,200 0.5
11/11/2022
32.03
 39,000 31.62 32.43 31.62 37,500 36,200 0.1
10/11/2022
31.62
 29,100 32.43 32.43 31.54 19,500 6,800 0.5
09/11/2022
32.43
 30,600 32.43 32.59 32.19 26,000 0 1.0
08/11/2022
32.43
 64,900 32.43 32.67 32.03 43,800 4,700 1.6
07/11/2022
32.43
 203,900 32.80 32.80 32.27 194,200 130,300 2.6
04/11/2022
32.80
 8,400 33.00 33.00 32.59 5,100 200 0.2
03/11/2022
33.00
 17,200 32.84 33.00 32.67 15,200 0 0.6
02/11/2022
32.84
 15,900 33.00 33.00 32.84 14,800 3,700 0.4
01/11/2022
33.00
 11,700 32.51 33.57 32.67 7,000 1,800 0.2
31/10/2022
32.51
 41,200 32.67 32.84 32.51 34,000 4,000 1.2
28/10/2022
32.67
 17,900 32.67 33.20 32.67 14,500 1,200 0.5
27/10/2022
32.67
 46,400 33.08 33.12 32.43 100 33,200 -1.3
26/10/2022
33.08
 9,300 33.24 33.24 32.75 6,500 3,600 0.1
25/10/2022
33.24
 18,300 33.20 33.24 32.51 6,600 7,200 -0.0
24/10/2022
33.20
 28,800 33.61 33.61 32.84 5,400 18,800 -0.5
21/10/2022
33.61
 29,700 33.65 33.65 33.24 0 5,800 -0.2
20/10/2022
33.65
 26,500 33.57 33.65 33.24 24,100 2,900 0.9
19/10/2022
33.57
 1,600 33.57 33.57 33.53 0 0 0
18/10/2022
33.57
 13,900 33.57 33.65 33.40 0 3,600 -0.1
17/10/2022
33.57
 12,300 33.65 33.65 32.84 8,900 0 0.4
14/10/2022
33.65
 4,500 33.65 33.85 33.61 0 0 0.0
13/10/2022
33.65
 3,800 33.36 33.65 33.24 2,600 2,300 0.0
12/10/2022
33.36
 14,600 33.32 33.93 33.24 0 200 -0.0
11/10/2022
33.32
 1,700 33.32 33.32 32.43 0 500 -0.0
10/10/2022
33.32
 8,700 33.57 33.57 32.67 2,000 100 0.1
07/10/2022
33.57
 5,200 33.77 33.77 32.92 3,800 100 0.2
06/10/2022
33.77
 2,100 33.81 33.81 33.24 0 0 0.1
05/10/2022
33.81
 9,300 33.97 33.97 33.24 2,050 0 0.1
04/10/2022
33.97
 8,800 34.05 34.05 32.92 2,200 1,300 0.0
03/10/2022
34.05
 400 33.89 34.05 34.05 200 0 0.0
30/09/2022
33.89
 12,800 33.89 33.89 33.24 1,100 0 0.0
29/09/2022
33.89
 10,000 33.89 34.05 33.81 4,200 2,000 0.1
28/09/2022
33.89
 6,000 34.05 34.05 33.65 3,900 0 0.2
27/09/2022
34.05
 31,000 34.30 34.30 33.89 30,800 4,900 1.1
26/09/2022
34.30
 41,800 34.46 34.46 33.81 25,600 3,100 1.0
23/09/2022
34.46
 11,400 34.25 34.46 33.73 300 0 0.0
22/09/2022
34.25
 17,400 34.70 34.70 33.24 200 0 0.0
21/09/2022
34.70
 6,000 34.86 34.86 34.54 4,200 0 0.2
20/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/09/2022
34.86
 20,900 34.46 35.59 34.21 7,400 0 0.3
19/09/2022
34.46
 31,600 34.65 34.65 34.38 0 0 0.0
16/09/2022
34.65
 28,200 34.80 34.84 34.50 600 200 0.0
15/09/2022
34.80
 11,500 34.80 34.84 34.69 0 0 -0.2
14/09/2022
34.80
 16,500 34.99 34.99 34.46 400 4,000 0.0
13/09/2022
34.99
 14,300 34.69 34.99 34.76 5,600 6,300 0.0
12/09/2022
34.69
 22,100 34.69 34.84 34.69 3,100 7,160 -0.4
09/09/2022
34.69
 20,700 34.69 35.15 34.46 4,100 13,900 -0.4
08/09/2022
34.69
 50,700 34.69 35.15 34.46 5,600 18,000 -0.6
07/09/2022
34.69
 11,900 35.07 35.15 34.69 0 4,900 -0.2
06/09/2022
35.07
 43,300 35.15 35.22 34.84 500 19,600 -0.9
05/09/2022
35.15
 17,400 34.61 35.15 34.46 1,600 7,000 -0.2
31/08/2022
34.61
 1,700 34.61 34.61 34.46 0 0 0.0
30/08/2022
34.61
 4,400 34.46 34.61 34.30 0 0 0.0
29/08/2022
34.46
 10,000 34.57 34.57 34.15 700 0 0.0
26/08/2022
34.57
 2,400 34.61 34.61 34.46 0 0 0.1
25/08/2022
34.61
 26,700 34.38 34.61 33.77 3,200 1,000 0.1
24/08/2022
34.38
 21,300 34.15 34.38 34.15 5,700 0 0.3
23/08/2022
34.15
 2,000 34.15 34.15 34.07 900 0 0.0
22/08/2022
34.15
 21,800 34.07 34.15 33.92 2,200 0 0.1
19/08/2022
34.07
 6,000 34.07 34.07 34.00 5,000 0 0.2
18/08/2022
34.07
 17,100 34.07 34.46 34.00 3,400 2,700 0.0
17/08/2022
34.07
 19,700 34.07 34.07 33.92 4,000 0 0.2
16/08/2022
34.07
 14,000 34.07 34.07 34.04 0 0 0.2
15/08/2022
34.07
 25,100 33.85 34.07 33.92 0 0 0.2
12/08/2022
33.85
 13,000 33.85 33.85 33.31 3,400 0 0.2
11/08/2022
33.85
 25,300 33.85 33.85 33.69 0 0 0.1
10/08/2022
33.85
 3,800 33.69 33.85 33.69 2,200 0 0.1
09/08/2022
33.69
 21,700 33.85 33.85 33.31 11,600 300 0.5
08/08/2022
33.85
 11,200 33.69 33.85 33.65 5,900 0 0.3
05/08/2022
33.69
 7,100 33.69 33.69 33.31 4,700 0 0.2
04/08/2022
33.69
 7,900 33.62 33.69 33.54 1,100 0 0.0
03/08/2022
33.62
 8,300 33.54 33.62 33.31 4,500 700 0.2
02/08/2022
33.54
 27,600 33.23 33.77 33.23 5,500 5,000 0.0
01/08/2022
33.23
 43,200 33.31 33.46 33.23 15,000 22,900 -0.3
29/07/2022
33.31
 47,200 33.35 33.69 33.31 25,200 18,600 0.3
28/07/2022
33.35
 17,600 33.31 33.69 33.16 0 10,000 -0.4
27/07/2022
33.31
 16,700 33.58 33.58 32.93 10,300 13,200 -0.1
26/07/2022
33.58
 23,400 33.62 33.62 33.39 10,000 5,300 0.2
25/07/2022
33.62
 40,000 33.58 33.69 33.31 27,500 27,000 0.0
22/07/2022
33.58
 8,300 33.58 33.77 33.50 100 0 0.1
21/07/2022
33.58
 16,000 33.62 33.69 33.46 3,000 700 0.1
20/07/2022
33.62
 35,500 33.39 35.22 33.46 19,400 0 0.9
19/07/2022
33.39
 34,900 33.31 33.54 33.31 11,000 0 0.5
18/07/2022
33.31
 37,600 33.31 33.69 33.23 17,000 0 0.7
15/07/2022
33.31
 16,600 33.23 33.46 33.16 1,000 0 0.0
14/07/2022
33.23
 9,400 33.16 33.31 33.00 0 0 0.1
13/07/2022
33.16
 26,000 32.16 33.16 32.54 1,400 0 0.1
12/07/2022
32.16
 26,800 31.36 32.16 31.39 5,200 0 0.2
11/07/2022
31.36
 1,400 31.36 31.36 30.94 0 0 -0.1
08/07/2022
31.36
 400 31.39 31.39 31.24 800 0 -0.1
07/07/2022
31.39
 3,200 31.39 31.39 31.39 0 0 -0.1
06/07/2022
31.39
 11,800 31.39 31.39 30.63 0 3,200 -0.1
05/07/2022
31.39
 2,400 31.24 31.39 30.71 700 700 0
04/07/2022
31.24
 38,300 31.17 31.32 30.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |