CTCP Bia Sài Gòn - Miền Trung (smb)

42.75
0.15
(0.35%)
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
(2025-06-23) 		2.10 5.19% 387,400 -10,200 -0.4
40.10
42.75
42.75
2 tháng
(2025-05-26) 		2.10 5.19% 654,600 -20,800 -0.9
40.10
42.75
42.75
3 tháng
(2025-04-24) 		1.40 3.40% 1,040,600 -40,990 -1.1
40.10
42.75
42.75
6 tháng
(2025-01-24) 		2.75 6.90% 2,008,000 3,845 0.8
38.30
42.75
42.75
12 tháng
(2024-07-29) 		8.32 24.28% 4,530,300 -208,605 -6.8
33.64
42.75
42.75
24 tháng
(2023-08-03) 		11.09 35.19% 7,254,500 96,595 4.7
31.51
42.75
42.75
36 tháng
(2022-08-08) 		9.94 30.43% 10,971,600 296,885 12.2
30.51
42.75
42.75
60 tháng
(2020-08-18) 		23.03 117.73% 18,929,870 185,125 5.8
19.32
42.75
42.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
32.70
 12,800 32.70 32.70 32.08 1,100 0 0.0
29/09/2022
32.70
 10,000 32.70 32.86 32.63 4,200 2,000 0.1
28/09/2022
32.70
 6,000 32.86 32.86 32.47 3,900 0 0.2
27/09/2022
32.86
 31,000 33.09 33.09 32.70 30,800 4,900 1.1
26/09/2022
33.09
 41,800 33.25 33.25 32.63 25,600 3,100 1.0
23/09/2022
33.25
 11,400 33.06 33.25 32.55 300 0 0.0
22/09/2022
33.06
 17,400 33.49 33.49 32.08 200 0 0.0
21/09/2022
33.49
 6,000 33.64 33.64 33.33 4,200 0 0.2
20/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/09/2022
33.64
 20,900 33.25 34.35 33.02 7,400 0 0.3
19/09/2022
33.25
 31,600 33.44 33.44 33.18 0 0 0.0
16/09/2022
33.44
 28,200 33.58 33.62 33.29 600 200 0.0
15/09/2022
33.58
 11,500 33.58 33.62 33.47 0 0 -0.2
14/09/2022
33.58
 16,500 33.77 33.77 33.25 400 4,000 0.0
13/09/2022
33.77
 14,300 33.47 33.77 33.55 5,600 6,300 0.0
12/09/2022
33.47
 22,100 33.47 33.62 33.47 3,100 7,160 -0.4
09/09/2022
33.47
 20,700 33.47 33.92 33.25 4,100 13,900 -0.4
08/09/2022
33.47
 50,700 33.47 33.92 33.25 5,600 18,000 -0.6
07/09/2022
33.47
 11,900 33.84 33.92 33.47 0 4,900 -0.2
06/09/2022
33.84
 43,300 33.92 33.99 33.62 500 19,600 -0.9
05/09/2022
33.92
 17,400 33.40 33.92 33.25 1,600 7,000 -0.2
31/08/2022
33.40
 1,700 33.40 33.40 33.25 0 0 0.0
30/08/2022
33.40
 4,400 33.25 33.40 33.10 0 0 0.0
29/08/2022
33.25
 10,000 33.36 33.36 32.96 700 0 0.0
26/08/2022
33.36
 2,400 33.40 33.40 33.25 0 0 0.1
25/08/2022
33.40
 26,700 33.18 33.40 32.59 3,200 1,000 0.1
24/08/2022
33.18
 21,300 32.96 33.18 32.96 5,700 0 0.3
23/08/2022
32.96
 2,000 32.96 32.96 32.88 900 0 0.0
22/08/2022
32.96
 21,800 32.88 32.96 32.73 2,200 0 0.1
19/08/2022
32.88
 6,000 32.88 32.88 32.81 5,000 0 0.2
18/08/2022
32.88
 17,100 32.88 33.25 32.81 3,400 2,700 0.0
17/08/2022
32.88
 19,700 32.88 32.88 32.73 4,000 0 0.2
16/08/2022
32.88
 14,000 32.88 32.88 32.85 0 0 0.2
15/08/2022
32.88
 25,100 32.66 32.88 32.73 0 0 0.2
12/08/2022
32.66
 13,000 32.66 32.66 32.14 3,400 0 0.2
11/08/2022
32.66
 25,300 32.66 32.66 32.51 0 0 0.1
10/08/2022
32.66
 3,800 32.51 32.66 32.51 2,200 0 0.1
09/08/2022
32.51
 21,700 32.66 32.66 32.14 11,600 300 0.5
08/08/2022
32.66
 11,200 32.51 32.66 32.48 5,900 0 0.3
05/08/2022
32.51
 7,100 32.51 32.51 32.14 4,700 0 0.2
04/08/2022
32.51
 7,900 32.44 32.51 32.36 1,100 0 0.0
03/08/2022
32.44
 8,300 32.36 32.44 32.14 4,500 700 0.2
02/08/2022
32.36
 27,600 32.07 32.59 32.07 5,500 5,000 0.0
01/08/2022
32.07
 43,200 32.14 32.29 32.07 15,000 22,900 -0.3
29/07/2022
32.14
 47,200 32.18 32.51 32.14 25,200 18,600 0.3
28/07/2022
32.18
 17,600 32.14 32.51 32.00 0 10,000 -0.4
27/07/2022
32.14
 16,700 32.40 32.40 31.77 10,300 13,200 -0.1
26/07/2022
32.40
 23,400 32.44 32.44 32.22 10,000 5,300 0.2
25/07/2022
32.44
 40,000 32.40 32.51 32.14 27,500 27,000 0.0
22/07/2022
32.40
 8,300 32.40 32.59 32.33 100 0 0.1
21/07/2022
32.40
 16,000 32.44 32.51 32.29 3,000 700 0.1
20/07/2022
32.44
 35,500 32.22 33.99 32.29 19,400 0 0.9
19/07/2022
32.22
 34,900 32.14 32.36 32.14 11,000 0 0.5
18/07/2022
32.14
 37,600 32.14 32.51 32.07 17,000 0 0.7
15/07/2022
32.14
 16,600 32.07 32.29 32.00 1,000 0 0.0
14/07/2022
32.07
 9,400 32.00 32.14 31.85 0 0 0.1
13/07/2022
32.00
 26,000 31.03 32.00 31.40 1,400 0 0.1
12/07/2022
31.03
 26,800 30.26 31.03 30.30 5,200 0 0.2
11/07/2022
30.26
 1,400 30.26 30.26 29.85 0 0 -0.1
08/07/2022
30.26
 400 30.30 30.30 30.15 800 0 -0.1
07/07/2022
30.30
 3,200 30.30 30.30 30.30 0 0 -0.1
06/07/2022
30.30
 11,800 30.30 30.30 29.56 0 3,200 -0.1
05/07/2022
30.30
 2,400 30.15 30.30 29.63 700 700 0
04/07/2022
30.15
 38,300 30.07 30.22 29.78 0 0 0
01/07/2022
30.07
 6,200 30.22 30.22 29.70 0 0 0
30/06/2022
30.22
 1,100 30.30 30.30 30.22 0 0 0
29/06/2022
30.30
 0 30.30 30.30 30.30 0 0 0
28/06/2022
30.30
 2,000 30.30 30.30 30.30 0 0 0
27/06/2022
30.30
 3,500 30.30 30.30 29.70 400 400 0
24/06/2022
30.30
 6,900 30.26 30.30 30.19 0 0 0.0
23/06/2022
30.26
 2,300 30.30 30.30 29.70 100 0 0.0
22/06/2022
30.30
 3,100 30.41 30.41 29.78 0 0 0
21/06/2022
30.41
 400 30.44 30.44 30.41 100 100 0
20/06/2022
30.44
 1,100 30.30 30.44 30.15 0 0 0
17/06/2022
30.30
 17,100 30.30 30.30 29.70 6,400 14,200 -0.3
16/06/2022
30.30
 4,500 30.30 30.44 30.15 2,000 0 0.1
15/06/2022
30.30
 700 30.30 30.30 30.30 0 0 0.0
14/06/2022
30.30
 2,400 30.30 30.30 30.00 100 0 0.0
13/06/2022
30.30
 2,500 30.59 30.59 30.15 1,000 2,100 -0.0
10/06/2022
30.59
 1,800 30.59 30.67 30.30 100 100 0
09/06/2022
30.59
 2,200 30.67 30.67 30.52 0 0 -0.1
08/06/2022
30.67
 7,400 30.30 30.67 30.07 200 3,000 -0.1
07/06/2022
30.30
 13,100 30.07 30.67 29.78 0 0 0
06/06/2022
30.07
 9,500 30.67 30.67 30.07 0 9,000 -0.4
03/06/2022
30.67
 800 30.67 30.67 30.33 0 0 -0.3
02/06/2022
30.67
 8,300 30.74 30.74 30.30 1,000 7,100 -0.3
01/06/2022
30.74
 1,800 30.67 30.81 30.70 0 0 0.0
31/05/2022
30.67
 17,100 30.37 30.67 30.52 0 0 0.0
30/05/2022
30.37
 24,500 30.67 30.74 30.37 2,400 1,600 0.0
27/05/2022
30.67
 7,000 30.59 30.74 30.44 500 0 0.0
26/05/2022
30.59
 18,700 30.74 30.81 29.93 4,000 0 0.2
25/05/2022
30.74
 11,100 30.59 30.74 30.52 8,000 0 0.3
24/05/2022
30.59
 11,600 30.67 30.67 30.30 2,000 4,200 -0.1
23/05/2022
30.67
 1,000 30.67 30.67 30.44 0 0 -0.1
20/05/2022
30.67
 31,000 30.55 30.67 30.30 0 3,600 -0.1
19/05/2022
30.55
 9,200 30.07 30.63 30.07 0 1,500 -0.1
18/05/2022
30.07
 2,300 30.22 30.30 30.07 0 0 -0.0
17/05/2022
30.22
 7,500 30.15 30.30 30.15 0 100 -0.0
16/05/2022
30.15
 5,400 28.89 30.67 29.56 0 0 -0.0
13/05/2022
28.89
 31,200 30.67 30.67 28.89 1,500 2,200 -0.0
12/05/2022
30.67
 4,900 30.96 30.96 30.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |