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)
03/04/2020
18.14
 14,180 18.01 18.14 17.83 6,020 0 0.2
01/04/2020
18.01
 1,800 17.70 18.32 17.70 0 20 -0.0
31/03/2020
17.70
 15,540 18.01 18.32 17.64 1,000 0 0.0
30/03/2020
18.01
 3,850 18.32 18.32 17.70 2,520 0 0.1
27/03/2020
18.32
 30,770 18.01 18.63 18.01 0 2,290 -0.1
26/03/2020
18.01
 23,480 18.32 18.57 18.01 0 470 -0.0
25/03/2020
18.32
 35,410 17.70 18.32 17.64 3,010 2,390 0.0
24/03/2020
17.70
 5,920 17.39 17.83 17.39 50 0 0.0
23/03/2020
17.39
 10,100 17.98 17.98 16.96 420 1,500 -0.0
20/03/2020
17.98
 4,210 18.01 18.20 17.83 0 0 0
19/03/2020
18.01
 1,630 18.07 18.07 17.52 110 0 0.0
18/03/2020
18.07
 5,770 18.07 18.51 17.70 110 0 0.0
17/03/2020
18.07
 1,170 17.89 18.07 17.70 10 0 0.0
16/03/2020
17.89
 21,800 18.01 18.01 17.39 3,000 510 0.1
13/03/2020
18.01
 69,410 17.95 18.01 16.83 29,640 16,830 0.4
12/03/2020
17.95
 48,770 18.57 18.57 17.45 27,200 2,180 0.7
11/03/2020
18.57
 5,720 18.54 18.63 18.20 770 0 0.0
10/03/2020
18.54
 4,510 18.57 18.63 17.76 2,310 1,500 0.0
09/03/2020
18.57
 6,900 18.82 18.82 18.14 0 0 0
06/03/2020
18.82
 8,520 18.82 18.88 18.82 200 0 0.0
05/03/2020
18.82
 10,220 19.19 19.19 18.76 30 1,610 -0.0
04/03/2020
19.19
 17,690 18.88 19.19 18.63 9,230 3,670 0.2
03/03/2020
18.88
 23,280 18.63 19.84 18.63 7,210 2,260 0.1
02/03/2020
18.63
 30,700 19.13 19.13 18.63 27,970 0 0.8
28/02/2020
19.13
 10,990 19.25 19.25 18.76 280 1,000 -0.0
27/02/2020
19.25
 3,820 19.22 19.50 18.70 2,100 400 0.1
26/02/2020
19.22
 20,690 19.50 19.50 18.94 10,880 0 0.3
25/02/2020
19.50
 18,310 19.29 19.50 19.25 3,840 8,390 -0.1
24/02/2020
19.29
 41,980 19.69 19.69 18.98 28,320 10,000 0.6
21/02/2020
19.69
 7,140 19.88 19.88 19.57 400 5,290 -0.2
20/02/2020
19.88
 7,510 19.88 19.88 19.75 0 4,720 -0.2
19/02/2020
19.88
 21,120 19.88 20.19 19.50 2,240 0 0.1
18/02/2020
19.88
 32,870 19.38 19.88 19.25 910 0 0.0
17/02/2020
19.38
 23,700 19.25 19.38 19.13 580 3,700 -0.1
14/02/2020
19.25
 6,670 19.84 19.84 18.76 2,260 0 0.1
13/02/2020
19.84
 5,470 19.88 19.88 19.81 5,360 0 0.2
12/02/2020
19.88
 83,810 20.00 20.00 19.88 77,880 590 2.5
11/02/2020
20.00
 91,720 19.81 20.19 19.57 89,070 0 2.9
10/02/2020
19.81
 35,040 20.00 20.00 19.25 34,030 740 1.0
07/02/2020
20.00
 47,430 19.60 20.00 19.57 41,860 0 1.3
06/02/2020
19.60
 55,890 18.32 19.60 18.63 53,440 0 1.7
05/02/2020
18.32
 6,420 18.63 18.94 18.32 2,540 3,650 -0.0
04/02/2020
18.63
 13,560 19.22 19.25 18.32 5,320 0 0.2
03/02/2020
19.22
 49,630 19.57 19.57 18.20 5,190 10,030 -0.1
31/01/2020
19.57
 30,030 19.57 19.88 19.57 12,240 370 0.4
30/01/2020
19.57
 47,400 21.03 21.03 19.57 4,230 3,100 0.0
22/01/2020
21.03
 41,730 21.12 21.62 20.99 20,530 0 0.7
21/01/2020
21.12
 14,380 21.43 21.43 21.12 3,970 0 0.1
20/01/2020
21.43
 25,790 21.74 22.02 21.12 21,210 50 0.7
17/01/2020
21.74
 153,570 20.37 21.77 20.68 101,100 5,000 3.3
16/01/2020
20.37
 48,960 19.07 20.37 19.07 9,790 1,010 0.3
15/01/2020
19.07
 74,730 20.37 20.37 19.01 6,920 0 0.2
14/01/2020
20.37
 37,070 20.68 20.68 19.63 6,300 0 0.2
13/01/2020
20.68
 184,280 22.24 22.24 20.68 37,250 0 1.3
10/01/2020
22.24
 45,210 22.98 22.98 22.05 8,630 0 0.3
09/01/2020
22.98
 63,700 22.80 23.11 22.73 15,200 0 0.6
08/01/2020
22.80
 78,120 23.42 23.42 22.36 16,040 2,660 0.5
07/01/2020
23.42
 48,430 23.54 23.66 23.29 9,500 0 0.4
06/01/2020
23.54
 70,630 24.10 24.10 23.48 7,320 0 0.3
03/01/2020
24.10
 25,350 24.16 24.22 24.07 4,100 0 0.2
02/01/2020
24.16
 29,490 24.47 24.53 24.10 1,890 0 0.1
31/12/2019
24.47
 6,220 24.72 24.78 24.41 540 0 0.0
30/12/2019
24.72
 64,160 24.07 25.16 24.07 47,970 5,800 1.7
27/12/2019
24.07
 12,160 24.04 24.22 24.01 2,400 0 0.1
26/12/2019
24.04
 10,570 24.22 24.22 24.04 4,000 0 0.2
25/12/2019
24.22
 14,220 24.53 24.53 24.22 2,500 0 0.1
24/12/2019
24.53
 16,610 24.53 24.53 24.07 4,150 10 0.2
23/12/2019
24.53
 10,040 24.53 24.53 24.25 3,180 0 0.1
20/12/2019
24.53
 5,440 24.47 24.85 24.41 0 0 0
19/12/2019
24.47
 91,190 23.91 24.53 23.91 61,880 0 2.4
18/12/2019
23.91
 24,080 23.91 24.04 23.73 14,040 0 0.5
17/12/2019
23.91
 33,820 24.32 24.32 23.91 7,380 0 0.3
16/12/2019
24.32
 23,810 24.47 24.47 24.16 14,010 0 0.5
13/12/2019
24.47
 13,560 24.47 24.47 24.22 6,380 0 0.2
12/12/2019
24.47
 22,780 24.29 24.47 24.04 18,540 810 0.7
11/12/2019
24.29
 17,070 24.22 24.29 23.91 3,330 0 0.1
10/12/2019
24.22
 82,800 24.72 24.72 23.66 27,360 0 1.1
09/12/2019
24.72
 16,490 24.66 24.85 24.41 8,760 0 0.3
06/12/2019
24.66
 31,700 24.85 25.09 24.60 1,960 0 0.1
05/12/2019
24.85
 186,250 24.16 25.40 24.16 58,590 0 2.3
04/12/2019
24.16
 41,090 24.10 24.22 24.04 18,000 470 0.7
03/12/2019
24.10
 20,470 24.16 24.16 23.79 7,390 0 0.3
02/12/2019
24.16
 22,970 24.22 24.22 23.73 3,000 0 0.1
29/11/2019
24.22
 16,270 24.22 24.22 23.91 12,980 0 0.5
28/11/2019
24.22
 24,530 24.29 24.38 23.76 3,950 1,220 0.1
27/11/2019
24.29
 24,340 24.47 24.50 23.98 19,380 0 0.8
26/11/2019
24.47
 19,750 24.53 24.53 23.94 14,330 60 0.6
25/11/2019
24.53
 24,030 23.54 24.53 23.35 5,330 1,290 0.2
22/11/2019: Cổ tức tiền mặt tỉ lệ: 35%
22/11/2019
23.54
 135,770 24.22 24.85 23.29 3,250 0 0.1
21/11/2019
24.22
 237,700 24.05 24.34 24.00 182,910 0 7.7
20/11/2019
24.05
 53,290 24.05 24.22 23.94 38,760 0 1.6
19/11/2019
24.05
 92,740 24.45 24.51 24.05 22,100 0 0.9
18/11/2019
24.45
 184,750 23.65 24.57 23.71 33,550 3,000 1.3
15/11/2019
23.65
 23,370 23.65 23.77 23.65 3,350 0 0.1
14/11/2019
23.65
 55,860 23.71 23.85 23.65 2,960 0 0.1
13/11/2019
23.71
 55,060 23.77 23.85 23.45 16,220 10,000 0.3
12/11/2019
23.77
 116,440 23.77 23.82 23.48 63,300 10,000 2.2
11/11/2019
23.77
 54,410 23.48 23.77 23.37 2,000 0 0.1
08/11/2019
23.48
 74,460 23.65 23.71 23.37 20,390 21,130 -0.0
07/11/2019
23.65
 84,300 23.48 24.05 23.48 22,150 3,500 0.8

Chính sách bảo mật | Điều khoản sử dụng |