CTCP Bia Sài Gòn - Miền Trung (smb)

37.80
-0.60
(-1.56%)
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
(2024-12-16) 		-1.07 -2.71% 343,800 37,600 1.6
38.35
42.46
38.40
2 tháng
(2024-11-18) 		1.68 4.58% 470,800 33,000 1.5
36.33
42.46
38.40
3 tháng
(2024-10-17) 		2.70 7.55% 802,600 10,700 0.6
35.70
42.46
38.40
6 tháng
(2024-07-19) 		3.85 11.14% 2,403,500 -245,200 -8.8
33.64
42.46
38.40
12 tháng
(2024-01-22) 		5.12 15.37% 4,165,200 -32,300 -0.9
32.06
42.46
38.40
24 tháng
(2023-01-27) 		5.46 16.58% 6,708,500 -332,500 -16.6
30.61
42.46
38.40
36 tháng
(2022-02-07) 		7.51 24.32% 10,967,700 438,090 16.9
28.89
42.46
38.40
60 tháng
(2020-02-11) 		18.40 92% 19,283,730 979,650 29.6
17.39
42.46
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
29.04
 6,700 29.04 29.25 28.91 2,400 3,400 -0.0
13/01/2021
29.04
 20,600 29.18 29.55 29.04 4,800 0 0.2
12/01/2021
29.18
 19,100 28.91 29.93 28.84 400 0 0.0
11/01/2021
28.91
 31,300 29.45 29.59 28.91 100 400 -0.0
08/01/2021
29.45
 21,400 29.25 29.59 29.11 0 0 0
07/01/2021
29.25
 24,200 28.57 29.25 28.50 0 0 0
06/01/2021
28.57
 2,800 28.57 28.57 28.29 200 0 0.0
05/01/2021
28.57
 2,000 28.70 28.70 28.50 0 0 0
04/01/2021
28.70
 22,800 28.50 29.21 28.53 0 0 0
31/12/2020
28.50
 5,590 28.50 28.50 28.23 100 50 0.0
30/12/2020
28.50
 7,740 28.57 28.57 28.02 20 0 0
29/12/2020
28.57
 56,870 28.57 28.91 28.36 30 0 0.0
28/12/2020
28.57
 22,500 28.57 28.84 28.23 1,180 0 0.0
25/12/2020
28.57
 14,390 28.36 28.57 28.36 20 0 0.0
24/12/2020
28.36
 14,290 28.57 29.18 28.02 20 0 0.0
23/12/2020
28.57
 26,340 28.84 29.18 28.57 20 0 0.0
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
28.84
 15,130 28.70 29.59 28.70 220 140 0.0
21/12/2020
28.70
 65,010 28.50 28.70 28.24 20 0 0.0
18/12/2020
28.50
 8,850 28.50 28.63 28.44 20 0 0.0
17/12/2020
28.50
 7,050 28.57 28.57 28.50 1,020 0 0.0
16/12/2020
28.57
 51,510 28.57 28.70 28.50 750 0 0.0
15/12/2020
28.57
 49,670 27.90 28.57 28.10 20 0 0.0
14/12/2020
27.90
 38,810 27.77 28.57 27.57 120 0 0.0
11/12/2020
27.77
 11,720 27.70 29.17 27.77 0 60 -0.0
10/12/2020
27.70
 68,720 27.57 27.90 27.37 200 1,150 -0.0
09/12/2020
27.57
 19,410 27.57 28.24 27.57 5,140 650 0.2
08/12/2020
27.57
 7,210 27.90 27.90 27.27 0 1,970 -0.1
07/12/2020
27.90
 11,490 27.90 28.44 27.44 0 0 0
04/12/2020
27.90
 41,260 27.24 27.90 27.24 30 0 0.0
03/12/2020
27.24
 76,800 28.30 28.60 27.11 40 90 -0.0
02/12/2020
28.30
 133,330 26.64 28.50 26.64 0 9,100 -0.4
01/12/2020
26.64
 63,600 25.84 26.64 25.58 1,000 730 0.0
30/11/2020
25.84
 23,920 25.84 25.91 25.65 0 640 -0.0
27/11/2020
25.84
 38,800 25.11 26.18 25.25 0 0 0
26/11/2020
25.11
 6,590 25.18 25.31 25.05 130 0 0.0
25/11/2020
25.18
 5,180 24.85 25.25 24.78 0 0 0
24/11/2020
24.85
 8,220 24.85 25.25 24.71 0 0 0
23/11/2020
24.85
 11,570 24.52 24.91 23.98 0 0 0
20/11/2020
24.52
 9,650 24.52 24.52 24.25 0 0 0
19/11/2020
24.52
 2,510 24.52 24.55 24.38 60 0 0.0
18/11/2020
24.52
 15,080 24.45 24.58 24.18 40 410 -0.0
17/11/2020
24.45
 4,850 24.45 24.58 24.32 90 0 0.0
16/11/2020
24.45
 10,140 24.25 24.58 24.25 90 0 0.0
13/11/2020
24.25
 4,910 23.98 24.58 24.25 40 0 0.0
12/11/2020
23.98
 42,360 23.92 24.25 23.92 40 1,510 -0.1
11/11/2020
23.92
 24,380 23.92 23.92 23.88 170 80 0.0
10/11/2020
23.92
 16,710 23.78 24.05 23.59 40 0 0.0
09/11/2020
23.78
 1,540 23.78 23.85 23.78 40 0 0.0
06/11/2020
23.78
 930 23.78 23.85 23.59 20 0 0.0
05/11/2020
23.78
 3,850 23.72 23.92 23.25 20 20 0
04/11/2020
23.72
 6,100 23.85 23.85 23.32 60 0 0.0
03/11/2020
23.85
 2,720 23.92 23.92 22.95 20 0 0.0
02/11/2020
23.92
 11,870 23.92 23.92 23.25 8,140 0 0.3
30/10/2020
23.92
 8,170 23.92 24.35 23.39 3,910 0 0.1
29/10/2020
23.92
 9,240 23.45 23.92 22.59 40 500 -0.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/10/2020
23.45
 8,590 23.85 25.51 22.99 830 0 0.0
27/10/2020
23.85
 49,160 23.73 23.91 23.73 20 0 0.0
26/10/2020
23.73
 52,790 23.60 23.85 23.66 2,220 2,400 -0.0
23/10/2020
23.60
 65,030 23.60 23.79 23.17 40 30 0.0
22/10/2020
23.60
 7,050 23.66 23.66 23.26 20 350 -0.0
21/10/2020
23.66
 11,190 23.91 23.91 23.20 20 0 0.0
20/10/2020
23.91
 12,030 23.91 24.04 23.04 440 0 0.0
19/10/2020
23.91
 15,080 23.63 24.47 23.91 120 2,750 -0.1
16/10/2020
23.63
 39,920 23.04 24.53 23.14 120 100 0.0
15/10/2020
23.04
 39,560 22.36 23.76 22.67 640 500 0.0
14/10/2020
22.36
 21,960 22.05 22.67 22.11 520 3,710 -0.1
13/10/2020
22.05
 26,010 22.24 22.24 21.74 20 560 -0.0
12/10/2020
22.24
 40,270 21.86 23.39 21.86 8,130 18,600 -0.4
09/10/2020
21.86
 13,760 21.74 21.86 21.74 20 500 -0.0
08/10/2020
21.74
 12,230 21.99 22.02 21.55 1,040 8,020 -0.2
07/10/2020
21.99
 1,460 21.86 22.02 21.55 60 0 0.0
06/10/2020
21.86
 24,690 21.74 22.05 21.49 40 10,200 -0.4
05/10/2020
21.74
 31,240 21.62 22.95 21.43 30 29,810 -1.0
02/10/2020
21.62
 41,870 21.93 21.93 21.62 0 0 0
01/10/2020
21.93
 15,630 21.58 21.93 21.43 100 0 0.0
30/09/2020
21.58
 8,400 21.62 21.62 21.18 6,300 1,080 0.2
29/09/2020
21.62
 1,740 21.49 21.74 21.15 50 160 -0.0
28/09/2020
21.49
 4,800 21.24 21.86 21.24 20 0 0.0
25/09/2020
21.24
 4,750 21.06 21.71 21.12 250 0 0.0
24/09/2020
21.06
 6,200 21.24 21.24 21.06 100 4,000 -0.1
23/09/2020
21.24
 8,850 21.49 21.74 20.99 40 0 0.0
22/09/2020
21.49
 19,240 21.12 22.24 21.06 1,120 0 0.0
21/09/2020
21.12
 30,630 20.99 21.12 20.81 5,230 1,080 0.1
18/09/2020
20.99
 3,610 20.99 20.99 20.87 10 0 0.0
17/09/2020
20.99
 7,340 21.06 21.06 20.68 0 3,860 -0.1
16/09/2020
21.06
 2,380 20.87 21.12 20.87 210 300 -0.0
15/09/2020
20.87
 11,070 20.68 21.12 20.75 0 0 0
14/09/2020
20.68
 8,090 20.81 20.81 20.50 0 0 0
11/09/2020
20.81
 1,540 20.75 21.06 20.56 210 0 0.0
10/09/2020
20.75
 28,540 21.12 21.12 20.50 0 400 -0.0
09/09/2020
21.12
 200,470 20.99 21.43 21.06 185,570 0 6.3
08/09/2020
20.99
 5,270 19.88 21.24 20.00 30 1,700 -0.1
07/09/2020
19.88
 66,390 19.88 20.12 19.81 10 2,760 -0.1
04/09/2020
19.88
 6,400 19.88 20.19 19.81 0 0 0
03/09/2020
19.88
 39,420 19.69 20.12 19.69 1,210 350 0.0
01/09/2020
19.69
 7,430 19.66 19.69 19.66 5,980 0 0.2
31/08/2020
19.66
 7,390 19.63 19.69 19.25 300 5,000 -0.1
28/08/2020
19.63
 2,170 19.32 19.69 19.50 10 60 -0.0
27/08/2020
19.32
 5,160 19.63 20.12 19.32 290 4,000 -0.1
26/08/2020
19.63
 1,130 19.63 19.63 19.57 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |