Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	32.01	25,700	32.01	32.01	31.41	500	0	0.0
07/02/2022	32.01	22,200	32.01	32.16	31.49	900	0	0.0
28/01/2022	32.01	8,100	32.01	32.01	31.49	0	0	0
27/01/2022	32.01	5,400	32.01	32.16	31.78	0	100	-0.0
26/01/2022	32.01	2,400	32.01	32.01	31.71	0	0	0
25/01/2022	32.01	8,500	32.01	32.16	31.93	7,900	0	0.3
24/01/2022	32.01	11,000	31.78	32.16	31.78	0	0	0
21/01/2022	31.78	25,200	31.78	31.86	31.41	5,900	6,000	-0.0
20/01/2022	31.78	6,500	31.78	31.78	31.04	700	3,100	-0.1
19/01/2022	31.78	2,000	31.78	31.78	31.78	0	2,000	-0.1
18/01/2022	31.78	2,100	32.23	32.23	31.56	0	0	0
17/01/2022	32.23	1,100	32.01	32.23	32.05	0	0	0
14/01/2022	32.01	9,100	32.01	32.12	31.41	4,100	1,000	0.1
13/01/2022	32.01	8,100	32.16	32.31	32.01	1,000	0	0.0
12/01/2022	32.16	18,200	31.78	32.16	31.41	0	0	0
11/01/2022	31.78	4,000	31.93	32.23	31.41	0	0	0
10/01/2022	31.93	5,300	32.16	32.16	31.04	0	0	0
07/01/2022	32.16	1,200	31.78	32.16	31.78	0	0	0
06/01/2022	31.78	7,000	31.78	31.78	31.71	0	0	0
05/01/2022	31.78	7,700	32.16	32.16	31.64	0	0	0
04/01/2022	32.16	8,300	31.93	32.53	31.93	0	0	0
31/12/2021	31.93	6,100	32.16	32.38	31.78	0	0	0
30/12/2021	32.16	200	32.16	32.23	32.16	0	0	0
29/12/2021	32.16	7,700	32.23	32.38	32.16	0	0	0
28/12/2021	32.23	300	32.38	32.38	31.93	0	0	0
27/12/2021	32.38	2,000	32.46	32.46	30.74	0	100	-0.0
24/12/2021	32.46	9,100	31.64	32.53	32.08	0	0	0
23/12/2021	31.64	2,700	31.71	31.78	31.56	0	0	0
22/12/2021	31.71	7,300	31.71	32.16	31.64	0	6,000	-0.3
21/12/2021	31.71	17,200	32.16	32.31	31.41	0	15,600	-0.7
20/12/2021	32.16	5,600	32.31	32.46	32.16	0	0	0
17/12/2021	32.31	7,900	32.23	32.46	31.41	0	0	0
16/12/2021	32.23	3,800	32.46	32.53	32.16	1,800	100	0.1
15/12/2021	32.46	7,300	32.46	32.53	32.16	600	0	0.0
14/12/2021	32.46	5,200	32.31	32.46	32.01	0	100	-0.0
13/12/2021	32.31	1,100	32.38	32.38	32.01	0	0	0
10/12/2021	32.38	4,500	32.31	32.83	32.16	0	400	-0.0
09/12/2021	32.31	12,700	32.23	32.31	31.93	0	0	0
08/12/2021	32.23	1,200	32.23	32.46	32.23	0	0	0
07/12/2021	32.23	8,000	32.16	32.53	32.16	0	0	0
06/12/2021	32.16	2,400	32.53	32.53	32.01	0	0	0
03/12/2021	32.53	500	32.53	32.53	32.53	0	0	0
02/12/2021	32.53	26,700	32.53	32.91	32.16	5,700	0	0.2
01/12/2021	32.53	5,100	32.53	32.91	31.41	0	3,500	-0.1
30/11/2021	32.53	2,800	32.76	32.91	32.53	0	0	0
29/11/2021	32.76	1,800	32.61	32.91	32.16	0	0	0
26/11/2021	32.61	1,000	32.76	32.76	32.31	0	100	-0.0
25/11/2021	32.76	14,700	32.76	32.76	32.38	0	2,600	-0.1
24/11/2021	32.76	19,200	32.61	32.91	32.46	0	9,100	-0.4
23/11/2021	32.61	3,000	32.61	32.61	32.23	0	0	0
22/11/2021	32.61	8,800	32.53	32.76	32.38	0	1,500	-0.1
19/11/2021	32.53	5,900	32.68	32.91	32.53	0	0	0
18/11/2021	32.68	1,400	32.68	32.68	32.53	900	0	0.0
17/11/2021	32.68	23,100	32.68	32.76	32.53	3,900	5,000	-0.0
16/11/2021	32.68	16,900	32.61	32.76	32.53	4,600	9,100	-0.2
15/11/2021	32.61	11,300	32.61	32.91	32.61	0	6,000	-0.3
12/11/2021	32.61	5,800	32.53	32.68	32.31	3,900	0	0.2
11/11/2021	32.53	12,200	32.53	32.91	32.31	3,900	0	0.2
10/11/2021	32.53	5,600	32.53	32.76	32.23	0	0	0
09/11/2021	32.53	9,100	32.91	33.21	32.16	4,000	0	0.2
08/11/2021	32.91	43,900	31.78	32.91	31.71	32,600	700	1.4
05/11/2021	31.78	42,300	31.34	31.78	31.41	2,500	0	0.1
04/11/2021	31.34	36,300	30.66	31.41	30.59	100	0	0
03/11/2021	30.66	14,700	30.48	30.66	30.48	4,000	0	0.2
02/11/2021	30.48	28,600	30.44	30.51	30.06	4,400	0	0.2
01/11/2021	30.44	24,500	30.51	30.51	30.29	100	300	-0.0
29/10/2021	30.51	28,900	30.59	30.66	30.36	200	0	0.0
28/10/2021	30.59	19,100	30.59	30.74	30.44	4,600	0	0.2
27/10/2021	30.59	11,200	30.59	30.66	30.18	200	0	0.0
26/10/2021	30.59	16,000	30.66	30.66	30.10	4,600	0	0.2
25/10/2021	30.66	11,400	30.66	30.81	30.40	5,100	0	0.2
22/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/10/2021	30.66	40,800	30.59	30.96	30.59	29,500	0	1.2
21/10/2021	30.59	29,600	30.59	30.66	30.55	17,100	0	0.7
20/10/2021	30.59	23,900	30.59	30.69	30.59	3,800	0	0.2
19/10/2021	30.59	15,900	30.66	30.69	30.59	100	0	0.0
18/10/2021	30.66	13,900	30.66	30.73	29.74	1,000	0	0.0
15/10/2021	30.66	26,700	30.59	30.66	30.45	2,000	100	0.1
14/10/2021	30.59	24,600	30.62	30.73	30.52	3,000	0	0.1
13/10/2021	30.62	44,100	30.52	30.66	30.52	2,000	0	0.1
12/10/2021	30.52	48,100	30.45	30.66	30.31	200	0	0.0
11/10/2021	30.45	28,800	30.24	30.52	30.09	0	0	0
08/10/2021	30.24	30,000	29.74	30.24	29.71	0	100	-0.0
07/10/2021	29.74	12,800	29.60	29.88	29.60	0	0	0
06/10/2021	29.60	8,300	29.25	29.60	29.25	0	0	0
05/10/2021	29.25	22,100	28.90	29.25	29.04	0	1,400	-0.1
04/10/2021	28.90	38,700	28.76	29.11	28.76	100	7,600	-0.3
01/10/2021	28.76	49,700	28.76	28.86	28.69	0	0	0
30/09/2021	28.76	9,600	28.58	28.76	28.58	0	0	0
29/09/2021	28.58	32,900	28.76	28.76	28.54	0	0	0
28/09/2021	28.76	9,500	28.76	28.76	28.54	900	0	0.0
27/09/2021	28.76	48,600	28.86	28.90	28.61	0	0	0
24/09/2021	28.86	2,600	28.90	28.90	28.76	0	0	0
23/09/2021	28.90	57,400	28.90	28.90	28.76	0	1,400	-0.1
22/09/2021	28.90	31,400	28.76	28.90	28.40	3,000	13,000	-0.4
21/09/2021	28.76	60,500	28.83	28.86	28.54	0	0	0
20/09/2021	28.83	60,200	28.83	28.90	28.58	11,800	25,400	-0.6
17/09/2021	28.83	36,600	28.90	28.90	28.69	10,300	18,500	-0.3
16/09/2021	28.90	57,900	28.90	29.25	28.33	1,000	53,100	-2.1
15/09/2021	28.90	26,600	29.04	29.04	28.54	15,000	15,200	-0.0
14/09/2021	29.04	22,400	29.04	29.11	28.86	0	6,800	-0.3

Page:
<<
7
8
9
>>

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

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH