CTCP Bia Sài Gòn - Miền Trung (smb)

38.10
0.40
(1.06%)
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
(2024-10-21) 		0.15 0.40% 310,000 -23,400 -0.9
37
38.95
37.70
2 tháng
(2024-09-23) 		1.80 5.01% 604,600 -67,300 -2.5
35.30
38.95
37.70
3 tháng
(2024-08-22) 		2.18 6.13% 1,001,300 -61,000 -2.2
35.30
38.95
37.70
6 tháng
(2024-05-24) 		2.27 6.42% 2,378,600 -283,800 -10.5
34.86
38.95
37.70
12 tháng
(2023-11-27) 		4.12 12.26% 3,934,100 -17,700 -0.6
32.90
38.95
37.70
24 tháng
(2022-12-01) 		2.84 8.14% 6,514,900 -312,100 -15.0
31.72
38.95
37.70
36 tháng
(2021-12-06) 		5.54 17.23% 10,761,200 393,090 15.0
29.94
38.95
37.70
60 tháng
(2019-12-17) 		12.92 52.13% 20,339,080 1,491,370 47.3
18.02
38.95
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
38.10
 5,200 38 38.60 38 300 500 -0.0
20/11/2024
37.70
 4,300 37.65 38 37.65 0 0 0
19/11/2024
37.65
 2,200 38.05 38.80 37.65 500 0 0.0
18/11/2024
38.05
 4,300 38.85 38.85 37.50 0 0 0
15/11/2024
38.85
 16,300 38.70 38.85 37.50 3,900 3,000 0.0
14/11/2024
38.90
 23,500 38.90 38.95 38.80 9,100 6,200 0.1
13/11/2024
38.95
 10,000 38.90 38.95 38.75 0 0 0
12/11/2024
38.90
 12,900 38.70 38.90 38.60 0 0 0
11/11/2024
38.60
 11,600 38.25 38.60 38.25 0 0 0
08/11/2024
38.25
 6,400 38 38.25 38 0 0 0
07/11/2024
38.20
 26,600 37.85 38.20 37.85 300 10,700 -0.4
06/11/2024
37.85
 19,200 37.85 37.90 37.60 0 0 0
05/11/2024
37.80
 17,000 37.70 37.80 37.70 2,800 9,700 -0.3
04/11/2024
37.80
 10,500 37.80 37.95 37.50 200 200 -0
01/11/2024
37.80
 10,400 37.80 37.80 37.55 0 0 0
31/10/2024
37.70
 4,200 37.05 37.70 37.05 0 200 -0.0
30/10/2024
37.05
 7,200 37.80 37.80 37.05 0 0 0
29/10/2024
37
 6,700 37 37 37 0 0 0
28/10/2024
38
 20,500 38 38 37 3,900 1,000 0.1
25/10/2024
38
 51,400 37.50 38 36.60 600 5,200 -0.2
24/10/2024
37.50
 2,200 37.50 37.50 37.40 100 0 0.0
23/10/2024
37.75
 21,500 37.50 37.80 37 800 400 0.0
22/10/2024
37.90
 16,900 37.60 37.90 37.45 0 9,000 -0.3
21/10/2024
37.55
 4,200 37.60 37.85 36 0 0 0
18/10/2024
37.70
 21,100 37 37.70 37 600 0 0.0
17/10/2024
37
 11,500 36.60 37 36.40 1,000 0 0.0
16/10/2024
36.60
 21,900 36 37 36 0 0 0
15/10/2024
36
 23,900 36 36 35.80 0 0 0
14/10/2024
36
 9,300 36.05 36.05 35.95 0 0 0
11/10/2024
36.10
 20,900 36.10 36.10 35.50 800 100 0.0
10/10/2024
36.10
 7,400 36 36.10 36 0 0 0
09/10/2024
36.10
 11,300 36 36.10 35.80 0 500 -0.0
08/10/2024
35.95
 2,800 36 36 35.85 0 0 0
07/10/2024
36
 9,600 36.10 36.10 35.50 0 1,400 -0.1
04/10/2024
35.30
 11,000 36 36.05 35.30 0 5,000 -0.2
03/10/2024
36
 7,900 36.05 36.05 35.95 0 5,000 -0.2
02/10/2024
36
 27,800 35.95 36.10 35.80 0 12,900 -0.5
01/10/2024
36
 45,700 36 36.50 35.85 0 12,500 -0.5
30/09/2024
35.80
 13,500 35.10 35.80 35.10 800 0 0.0
27/09/2024
35.85
 15,700 36 36 35.70 1,000 4,900 -0.1
26/09/2024
35.90
 2,300 35.70 35.90 35.70 0 0 0
25/09/2024
35.70
 15,800 35.90 35.90 35.65 0 0 0
24/09/2024
35.90
 6,900 36 36 35.90 0 5,800 -0.2
23/09/2024
35.90
 8,300 35.70 35.90 35.60 0 0 0
20/09/2024
35.90
 8,900 35.70 35.95 35.70 0 0 0
19/09/2024
35.70
 5,100 35.10 35.70 35.10 500 0 0.0
18/09/2024
35.60
 9,500 35.30 35.60 35.20 0 700 -0.0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2024
35.50
 13,500 36.80 36.80 35.50 200 0 0.0
16/09/2024
35.90
 18,300 35.99 35.99 35.76 300 0 0.0
13/09/2024
35.81
 9,900 35.90 35.90 35.81 0 0 0
12/09/2024
35.90
 57,400 36.04 36.04 35.81 0 0 0
11/09/2024
35.95
 9,300 35.99 36.09 35.85 100 0 0.0
10/09/2024
35.99
 17,200 35.95 35.99 35.90 300 0 0.0
09/09/2024
35.95
 21,400 36.09 36.09 35.95 0 0 0
06/09/2024
35.95
 8,800 35.99 35.99 35.90 0 300 -0.0
05/09/2024
35.90
 4,700 35.99 36.04 35.90 100 0 0.0
04/09/2024
35.99
 7,200 35.99 35.99 35.81 0 1,000 -0.0
30/08/2024
35.99
 4,800 35.99 36.04 35.81 400 300 0.0
29/08/2024
35.99
 13,100 36.09 36.23 35.62 200 100 0.0
28/08/2024
35.99
 42,600 35.81 35.99 35.62 500 0 0.0
27/08/2024
35.66
 17,900 35.62 35.81 35.52 1,200 0 0.0
26/08/2024
35.62
 81,400 35.76 35.76 35.43 800 100 0.0
23/08/2024
35.52
 21,500 35.47 35.85 35.24 2,300 0 0.1
22/08/2024
35.52
 24,200 35.52 35.52 35.24 1,900 0 0.1
21/08/2024
35.52
 18,500 36.47 36.47 35.14 800 100 0.0
20/08/2024
35.52
 108,500 35.09 35.52 35.00 800 56,000 -2.0
19/08/2024
35.05
 138,600 35.05 35.24 35.05 2,700 7,700 -0.2
16/08/2024
35.00
 80,200 35.05 35.05 34.91 400 10,000 -0.4
15/08/2024
34.86
 26,300 34.95 35.05 34.86 0 21,000 -0.8
14/08/2024
35.05
 53,800 35.05 35.05 34.86 100 17,000 -0.6
13/08/2024
35.05
 26,400 35.05 35.43 35.00 6,500 13,300 -0.3
12/08/2024
35.05
 50,700 35.05 35.52 34.86 6,200 19,100 -0.5
09/08/2024
34.95
 77,800 35.05 35.24 34.86 1,000 16,400 -0.6
08/08/2024
34.86
 30,900 35.19 35.52 34.86 0 3,600 -0.1
07/08/2024
35.05
 82,100 35.05 35.52 34.86 900 34,700 -1.3
06/08/2024
35.05
 39,000 35.90 35.90 35.05 1,500 200 0.0
05/08/2024
35.52
 40,000 35.43 35.62 35.05 0 200 -0.0
02/08/2024
35.99
 12,900 35.52 35.99 35.24 0 2,200 -0.1
01/08/2024
35.99
 700 36.18 36.18 35.62 0 200 -0.0
31/07/2024
36.18
 5,100 35.99 36.18 35.99 0 5,000 -0.2
30/07/2024
36.18
 36,200 35.52 36.28 35.52 1,500 3,100 -0.1
29/07/2024
35.52
 5,300 35.47 35.99 35.47 1,500 3,100 -0.1
26/07/2024
35.47
 15,400 35.71 35.71 35.05 200 0 0.0
25/07/2024
35.05
 13,200 35.71 35.71 35.05 100 1,700 -0.1
24/07/2024
35.71
 30,500 35.52 35.81 35.05 1,300 6,000 -0.2
23/07/2024
35.81
 23,800 35.81 35.81 35.62 0 11,500 -0.4
22/07/2024
35.81
 13,200 35.81 35.90 35.71 0 10,000 -0.4
19/07/2024
35.81
 13,100 36.56 36.56 35.81 0 100 -0.0
18/07/2024
35.90
 6,200 35.99 35.99 35.52 0 0 0
17/07/2024
35.99
 50,600 36.33 36.37 35.99 0 0 0
16/07/2024
36.47
 700 36.47 36.47 36.28 100 0 0.0
15/07/2024
36.47
 11,000 36.56 36.56 35.99 100 5,700 -0.2
12/07/2024
36.47
 2,500 36.80 36.80 36.47 1,200 0 0.0
11/07/2024
36.37
 1,700 36.66 36.66 36.37 0 0 0
10/07/2024
36.66
 100 36.66 36.66 36.66 0 0 0
09/07/2024
36.66
 1,000 36.66 36.66 36.56 200 0 0.0
08/07/2024
36.66
 2,800 36.66 36.66 36.66 0 0 0
05/07/2024
36.66
 5,000 36.75 36.75 36.14 200 0 0.0
04/07/2024
36.75
 3,300 36.66 36.75 36.56 0 0 0
03/07/2024
36.56
 9,900 36.75 36.85 36.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |