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
(2024-12-17) 		-1.96 -4.92% 404,800 36,750 1.6
37.80
42.46
37.80
2 tháng
(2024-11-18) 		1.08 2.95% 535,700 32,750 1.4
36.33
42.46
37.80
3 tháng
(2024-10-18) 		1.42 3.90% 856,000 9,450 0.6
35.70
42.46
37.80
6 tháng
(2024-07-22) 		3.25 9.40% 2,455,300 -245,350 -8.8
33.64
42.46
37.80
12 tháng
(2024-01-22) 		4.52 13.57% 4,230,100 -32,550 -0.9
32.06
42.46
37.80
24 tháng
(2023-01-27) 		4.86 14.76% 6,773,400 -332,750 -16.6
30.61
42.46
37.80
36 tháng
(2022-02-07) 		6.91 22.37% 11,032,600 437,840 16.9
28.89
42.46
37.80
60 tháng
(2020-02-12) 		17.92 90.18% 19,256,910 890,330 26.7
17.39
42.46
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2019
18.58
 9,480 18.75 18.75 18.52 30 0 0.0
17/06/2019
18.75
 230 18.64 18.75 18.64 10 0 0.0
14/06/2019
18.64
 11,410 18.64 18.72 18.64 0 0 0
13/06/2019
18.64
 3,790 18.72 18.72 18.64 90 0 0.0
12/06/2019
18.72
 450 18.58 18.72 18.55 10 0 0.0
11/06/2019
18.58
 3,820 18.58 18.58 18.58 400 0 0.0
10/06/2019
18.58
 5,020 18.52 18.58 18.50 0 500 -0.0
07/06/2019
18.52
 320 18.52 18.52 18.52 0 0 0
06/06/2019
18.52
 8,980 18.52 18.58 18.47 0 0 0
05/06/2019
18.52
 3,660 18.58 18.58 18.50 0 0 0
04/06/2019
18.58
 11,260 18.64 18.75 18.55 360 500 -0.0
03/06/2019
18.64
 5,330 18.64 18.64 18.55 50 0 0.0
31/05/2019
18.64
 13,580 18.64 18.70 18.64 2,000 0 0.1
30/05/2019
18.64
 9,520 18.70 18.70 18.52 50 0 0.0
29/05/2019
18.70
 4,290 18.70 18.70 18.58 40 0 0.0
28/05/2019
18.70
 16,980 18.70 18.75 18.64 210 0 0.0
27/05/2019
18.70
 5,400 18.70 18.75 18.35 3,000 0 0.1
24/05/2019
18.70
 180 18.75 18.75 18.70 0 0 0
23/05/2019
18.75
 21,410 18.75 18.78 18.75 0 0 0
22/05/2019
18.75
 4,140 18.70 18.75 18.52 0 0 0
21/05/2019
18.70
 3,510 18.75 18.81 18.64 0 0 0
20/05/2019
18.75
 3,080 18.81 18.81 18.52 0 0 0
17/05/2019
18.81
 5,170 18.81 18.87 18.52 420 850 -0.0
16/05/2019
18.81
 12,730 18.81 18.81 18.30 0 0 0
15/05/2019
18.81
 4,510 18.81 18.81 18.81 0 0 0
14/05/2019
18.81
 6,910 18.81 18.81 18.58 250 0 0.0
13/05/2019
18.81
 9,350 18.81 18.81 18.70 2,300 0 0.1
10/05/2019
18.81
 7,490 18.81 18.87 18.81 190 0 0.0
09/05/2019
18.81
 3,880 18.81 18.81 18.67 0 0 0
08/05/2019
18.81
 110 18.81 18.81 18.67 0 0 0
07/05/2019
18.81
 3,060 18.81 18.81 18.75 1,020 0 0.0
06/05/2019
18.81
 220 18.81 18.81 18.81 0 0 0
03/05/2019
18.81
 5,730 18.95 18.98 18.81 0 0 0
02/05/2019
18.95
 19,220 18.95 19.01 18.81 0 0 0
26/04/2019
18.95
 4,320 18.92 19.04 18.87 0 0 0
25/04/2019
18.92
 38,510 18.92 18.92 18.92 0 0 0
24/04/2019
18.92
 6,200 18.52 19.04 18.81 850 0 0.0
23/04/2019
18.52
 9,230 18.92 18.98 18.52 150 0 0.0
22/04/2019
18.92
 8,410 19.09 19.38 18.92 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2019
19.09
 7,460 19.04 19.95 18.87 0 0 0
18/04/2019
19.04
 4,990 19.04 19.06 18.98 0 0 0
17/04/2019
19.04
 6,820 19.04 19.04 19.01 0 0 0
16/04/2019
19.04
 8,430 19.04 19.09 18.55 2,950 0 0.1
12/04/2019
19.04
 2,530 18.98 19.09 18.93 0 0 0
11/04/2019
18.98
 3,110 19.04 19.04 18.98 1,000 0 0.0
10/04/2019
19.04
 12,360 18.98 19.04 18.82 0 0 0
09/04/2019
18.98
 5,640 18.82 18.98 18.88 0 920 -0.0
08/04/2019
18.82
 2,020 19.04 19.04 18.82 240 0 0.0
05/04/2019
19.04
 6,720 18.98 19.04 18.98 0 0 0
04/04/2019
18.98
 6,300 18.93 19.09 18.82 100 0 0.0
03/04/2019
18.93
 16,220 18.82 18.93 18.82 3,000 0 0.1
02/04/2019
18.82
 61,480 19.04 19.04 18.77 0 0 0
01/04/2019
19.04
 28,340 18.28 19.04 18.07 0 0 0
29/03/2019
18.28
 4,250 18.82 18.82 18.28 0 0 0
28/03/2019
18.82
 8,350 18.02 19.09 18.82 0 0 0
27/03/2019
18.02
 550 18.02 18.28 18.02 10 0 0.0
26/03/2019
18.02
 750 18.02 18.02 17.96 0 0 0
25/03/2019
18.02
 6,070 18.12 18.55 17.75 150 1,680 -0.1
22/03/2019
18.12
 10,300 18.12 18.12 18.02 0 0 0
21/03/2019
18.12
 260 18.02 18.12 18.02 0 0 0
20/03/2019
18.02
 11,980 18.28 18.55 18.02 0 0 0
19/03/2019
18.28
 28,520 17.75 18.28 17.80 0 0 0
18/03/2019
17.75
 31,750 17.75 17.75 17.75 0 560 -0.0
15/03/2019
17.75
 16,810 17.75 17.75 17.75 0 0 0
14/03/2019
17.75
 8,760 17.75 17.75 17.75 0 0 0
13/03/2019
17.75
 2,170 17.67 17.75 17.72 1,710 0 0.1
12/03/2019
17.67
 3,280 17.75 17.91 17.67 0 0 0
11/03/2019
17.75
 17,380 17.75 17.96 17.64 0 0 0
08/03/2019
17.75
 4,130 17.59 17.75 17.53 0 0 0
07/03/2019
17.59
 22,400 17.75 17.75 17.59 0 690 -0.0
06/03/2019
17.75
 4,020 17.91 18.02 17.75 0 0 0
05/03/2019
17.91
 4,330 18.02 18.02 17.75 1,000 0 0.0
04/03/2019
18.02
 10,180 17.75 18.02 17.64 20 0 0.0
01/03/2019
17.75
 4,870 17.59 17.75 17.69 750 0 0.0
28/02/2019
17.59
 3,390 17.59 17.75 17.59 0 0 0
27/02/2019
17.59
 1,530 17.59 17.75 17.53 0 0 0
26/02/2019
17.59
 5,190 17.69 17.69 17.53 1,250 0 0.0
25/02/2019
17.69
 6,710 17.64 17.75 17.53 2,160 0 0.1
22/02/2019
17.64
 9,520 17.64 17.64 17.53 0 0 0
21/02/2019
17.64
 24,230 17.64 17.75 17.59 180 0 0.0
20/02/2019
17.64
 8,160 17.69 17.75 17.64 1,190 0 0.0
19/02/2019
17.69
 12,580 17.64 17.69 17.64 0 0 0
18/02/2019
17.64
 8,130 17.75 17.80 17.64 970 0 0.0
15/02/2019
17.75
 17,480 17.64 17.85 17.69 0 0 0
14/02/2019
17.64
 5,720 17.42 17.64 17.42 0 0 0
13/02/2019
17.42
 840 17.37 17.75 17.42 0 0 0
12/02/2019
17.37
 1,330 17.48 17.53 17.37 0 0 0
11/02/2019
17.48
 300 17.21 17.48 17.21 0 0 0
01/02/2019
17.21
 2,420 17.10 17.26 17.10 650 0 0.0
31/01/2019
17.10
 7,850 17.05 17.48 17.10 90 0 0.0
30/01/2019
17.05
 8,810 17.48 17.48 17.05 0 0 0
29/01/2019
17.48
 5,010 17.21 17.48 17.21 0 0 0
28/01/2019
17.21
 11,310 17.21 17.42 17.21 0 0 0
25/01/2019
17.21
 100 17.10 17.48 17.21 0 0 0
24/01/2019
17.10
 3,130 17.42 17.75 17.10 0 0 0
23/01/2019
17.42
 1,700 17.42 17.42 16.94 0 0 0
22/01/2019
17.42
 1,180 17.21 17.64 17.21 0 0 0
21/01/2019
17.21
 19,460 17.21 17.48 17.15 0 0 0
18/01/2019
17.21
 15,800 17.21 17.21 17.05 0 0 0
17/01/2019
17.21
 16,270 17.21 17.21 17.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |