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
(2024-10-23) 		0.95 2.52% 297,300 -13,300 -0.5
37
38.95
38.70
2 tháng
(2024-09-23) 		2.80 7.80% 613,000 -66,200 -2.4
35.30
38.95
38.70
3 tháng
(2024-08-26) 		3.08 8.66% 964,000 -64,100 -2.3
35.30
38.95
38.70
6 tháng
(2024-05-27) 		3.27 9.24% 2,382,300 -283,000 -10.5
34.86
38.95
38.70
12 tháng
(2023-11-28) 		5.03 14.93% 3,941,700 -16,600 -0.5
32.90
38.95
38.70
24 tháng
(2022-12-05) 		3.43 9.73% 6,507,200 -310,800 -14.9
31.72
38.95
38.70
36 tháng
(2021-12-08) 		6.47 20.06% 10,759,200 394,190 15.0
29.94
38.95
38.70
60 tháng
(2019-12-19) 		13.34 52.60% 20,289,580 1,471,050 46.5
18.02
38.95
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
31.17
 6,200 31.32 31.32 30.78 0 0 0
30/06/2022
31.32
 1,100 31.39 31.39 31.32 0 0 0
29/06/2022
31.39
 0 31.39 31.39 31.39 0 0 0
28/06/2022
31.39
 2,000 31.39 31.39 31.39 0 0 0
27/06/2022
31.39
 3,500 31.39 31.39 30.78 400 400 0
24/06/2022
31.39
 6,900 31.36 31.39 31.28 0 0 0.0
23/06/2022
31.36
 2,300 31.39 31.39 30.78 100 0 0.0
22/06/2022
31.39
 3,100 31.51 31.51 30.86 0 0 0
21/06/2022
31.51
 400 31.55 31.55 31.51 100 100 0
20/06/2022
31.55
 1,100 31.39 31.55 31.24 0 0 0
17/06/2022
31.39
 17,100 31.39 31.39 30.78 6,400 14,200 -0.3
16/06/2022
31.39
 4,500 31.39 31.55 31.24 2,000 0 0.1
15/06/2022
31.39
 700 31.39 31.39 31.39 0 0 0.0
14/06/2022
31.39
 2,400 31.39 31.39 31.09 100 0 0.0
13/06/2022
31.39
 2,500 31.70 31.70 31.24 1,000 2,100 -0.0
10/06/2022
31.70
 1,800 31.70 31.78 31.39 100 100 0
09/06/2022
31.70
 2,200 31.78 31.78 31.62 0 0 -0.1
08/06/2022
31.78
 7,400 31.39 31.78 31.17 200 3,000 -0.1
07/06/2022
31.39
 13,100 31.17 31.78 30.86 0 0 0
06/06/2022
31.17
 9,500 31.78 31.78 31.17 0 9,000 -0.4
03/06/2022
31.78
 800 31.78 31.78 31.43 0 0 -0.3
02/06/2022
31.78
 8,300 31.85 31.85 31.39 1,000 7,100 -0.3
01/06/2022
31.85
 1,800 31.78 31.93 31.82 0 0 0.0
31/05/2022
31.78
 17,100 31.47 31.78 31.62 0 0 0.0
30/05/2022
31.47
 24,500 31.78 31.85 31.47 2,400 1,600 0.0
27/05/2022
31.78
 7,000 31.70 31.85 31.55 500 0 0.0
26/05/2022
31.70
 18,700 31.85 31.93 31.01 4,000 0 0.2
25/05/2022
31.85
 11,100 31.70 31.85 31.62 8,000 0 0.3
24/05/2022
31.70
 11,600 31.78 31.78 31.39 2,000 4,200 -0.1
23/05/2022
31.78
 1,000 31.78 31.78 31.55 0 0 -0.1
20/05/2022
31.78
 31,000 31.66 31.78 31.39 0 3,600 -0.1
19/05/2022
31.66
 9,200 31.17 31.74 31.17 0 1,500 -0.1
18/05/2022
31.17
 2,300 31.32 31.39 31.17 0 0 -0.0
17/05/2022
31.32
 7,500 31.24 31.39 31.24 0 100 -0.0
16/05/2022
31.24
 5,400 29.94 31.78 30.63 0 0 -0.0
13/05/2022
29.94
 31,200 31.78 31.78 29.94 1,500 2,200 -0.0
12/05/2022
31.78
 4,900 32.08 32.08 31.39 0 0 0
11/05/2022
32.08
 3,000 32.08 32.16 31.85 800 0 0.0
10/05/2022
32.08
 17,200 32.16 32.43 30.94 0 0 0
09/05/2022
32.16
 6,900 32.47 32.47 30.21 300 0 0.0
06/05/2022
32.47
 1,700 32.47 32.47 32.43 300 0 0.0
05/05/2022
32.47
 15,100 32.31 32.47 31.85 1,600 0 0.1
04/05/2022
32.31
 17,800 32.05 32.31 32.05 0 600 -0.0
29/04/2022
32.05
 20,900 31.82 32.05 31.78 8,500 0 0.4
28/04/2022
31.82
 29,700 31.70 31.85 31.70 1,600 3,400 -0.1
27/04/2022
31.70
 4,400 31.55 31.74 31.39 0 0 0
26/04/2022
31.55
 3,900 31.39 31.55 30.71 100 300 -0.0
25/04/2022
31.39
 16,700 31.78 31.93 30.94 10,600 400 0.4
22/04/2022
31.78
 23,400 31.66 31.78 31.39 9,900 0 0.4
21/04/2022
31.66
 17,700 31.66 31.66 31.13 11,100 2,900 0.3
20/04/2022
31.66
 9,400 31.70 31.70 31.39 700 0 0.0
19/04/2022
31.70
 11,600 31.70 31.78 31.47 0 5,400 -0.2
18/04/2022
31.70
 56,300 31.70 31.85 31.39 19,000 11,300 0.3
15/04/2022
31.70
 6,800 31.93 32.01 31.70 300 2,500 0
14/04/2022
31.93
 4,900 32.01 32.01 31.78 1,300 0 0.1
13/04/2022
32.01
 16,100 31.85 32.05 31.62 3,000 9,500 -0.3
12/04/2022
31.85
 4,500 32.01 32.01 31.62 2,100 0 0.1
08/04/2022
32.01
 53,900 32.08 32.12 31.93 600 0 0.0
07/04/2022
32.08
 62,400 31.85 32.08 31.62 16,700 0 0.7
06/04/2022
31.85
 10,400 31.97 31.97 31.17 0 0 0
05/04/2022
31.97
 25,500 32.16 32.16 31.85 12,500 0 0.5
04/04/2022
32.16
 85,100 31.82 32.16 31.09 0 0 0
01/04/2022
31.82
 12,100 31.85 31.85 31.47 8,900 0 0.4
31/03/2022
31.85
 5,400 31.85 32.16 31.47 100 1,000 -0.0
30/03/2022
31.85
 23,600 31.78 31.85 31.51 14,000 100 0.6
29/03/2022
31.78
 4,900 31.70 31.78 31.47 0 3,500 -0.1
28/03/2022
31.70
 3,300 31.78 31.78 31.62 0 0 0
25/03/2022
31.78
 24,800 31.62 31.97 31.62 0 0 0
24/03/2022
31.62
 11,800 31.74 31.74 31.55 0 0 0
23/03/2022
31.74
 5,600 31.70 31.78 31.55 3,900 0 0.2
22/03/2022
31.70
 40,100 31.78 31.85 30.71 5,000 0 0.2
21/03/2022
31.78
 11,300 31.85 31.85 31.43 300 0 0.0
18/03/2022
31.85
 700 31.85 31.85 31.62 0 0 0
17/03/2022
31.85
 2,800 31.78 32.01 31.78 0 0 0
16/03/2022
31.78
 10,600 32.01 32.01 31.78 0 0 0
15/03/2022
32.01
 3,800 31.78 32.05 31.78 0 0 0
14/03/2022
31.78
 15,700 32.16 32.16 31.78 8,100 0 0.3
11/03/2022
32.16
 24,800 31.93 32.16 31.93 0 0 0
10/03/2022
31.93
 10,500 31.82 32.01 31.85 0 0 0
09/03/2022
31.82
 39,500 31.82 31.93 31.78 3,000 1,000 0.1
08/03/2022
31.82
 21,800 31.93 32.01 31.82 2,400 0 0.1
07/03/2022
31.93
 28,800 31.93 32.01 31.70 1,900 3,100 -0.0
04/03/2022
31.93
 12,500 31.97 31.97 31.55 1,700 0 0.1
03/03/2022
31.97
 8,400 31.97 32.01 31.85 0 0 0
02/03/2022
31.97
 23,800 31.97 32.05 31.70 0 0 0
01/03/2022
31.97
 39,800 31.97 32.08 31.78 0 0 0
28/02/2022
31.97
 12,300 32.08 32.08 31.62 0 0 0
25/02/2022
32.08
 14,300 31.62 32.12 31.62 500 100 0.0
24/02/2022
31.62
 28,700 32.08 32.08 31.39 0 300 -0.0
23/02/2022
32.08
 27,500 32.08 32.16 31.85 100 0 0.0
22/02/2022
32.08
 8,700 32.08 32.16 31.85 2,500 0 0.1
21/02/2022
32.08
 58,300 32.16 32.47 31.78 3,000 0 0.1
18/02/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2022
32.16
 41,800 32.08 32.54 32.08 0 0 0
17/02/2022
32.08
 40,800 31.97 32.08 31.82 2,200 4,700 -0.1
16/02/2022
31.97
 9,700 32.01 32.01 31.78 300 0 0.0
15/02/2022
32.01
 53,400 31.86 32.16 31.78 0 0 0
14/02/2022
31.86
 12,200 31.86 32.08 31.86 0 0 0
11/02/2022
31.86
 75,900 31.86 32.16 31.86 200 0 0.0
10/02/2022
31.86
 69,600 31.86 32.05 31.86 2,300 0 0.1
09/02/2022
31.86
 30,500 32.01 32.16 31.78 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |