CTCP Bia Sài Gòn - Miền Trung (smb)

38.05
0.25
(0.66%)
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)
16/01/2019
17.21
 20,800 17.21 17.53 17.21 0 0 0
15/01/2019
17.21
 6,050 17.21 17.48 17.21 0 0 0
14/01/2019
17.21
 16,090 17.21 17.53 17.21 10 0 0.0
11/01/2019
17.21
 690 17.37 17.75 17.21 0 0 0
10/01/2019
17.37
 760 17.32 17.85 17.37 0 0 0
09/01/2019
17.32
 2,210 17.48 17.69 16.94 0 0 0
08/01/2019
17.48
 2,230 17.48 17.69 17.21 0 0 0
07/01/2019
17.48
 3,340 17.69 17.69 17.26 10 0 0.0
04/01/2019
17.69
 3,990 17.32 17.69 17.21 0 0 0
03/01/2019
17.32
 4,380 17.42 17.75 17.32 0 0 0
02/01/2019
17.42
 3,440 17.42 17.48 17.42 0 0 0
28/12/2018
17.42
 490 17.48 17.75 17.32 140 0 0.0
27/12/2018
17.48
 3,410 17.48 17.48 17.32 0 0 0
26/12/2018
17.48
 1,790 17.48 17.48 17.32 0 0 0
25/12/2018
17.48
 19,050 17.48 17.59 17.21 200 0 0.0
24/12/2018
17.48
 22,810 18.02 18.02 17.37 0 0 0
21/12/2018
18.02
 3,960 17.75 18.02 17.64 0 0 0
20/12/2018
17.75
 1,900 17.75 17.75 17.64 400 0 0.0
19/12/2018
17.75
 12,240 17.75 17.75 17.64 400 0 0.0
18/12/2018
17.75
 15,410 17.69 17.75 17.59 0 1,300 -0.0
17/12/2018
17.69
 37,380 18.02 18.02 17.69 0 0 0
14/12/2018
18.02
 28,010 17.75 18.02 17.75 0 0 0
13/12/2018
17.75
 4,700 17.75 18.18 17.48 0 0 0
12/12/2018
17.75
 23,050 17.75 17.80 17.59 0 0 0
11/12/2018
17.75
 35,560 18.02 18.07 17.75 0 0 0
10/12/2018
18.02
 14,330 17.75 18.28 17.64 0 0 0
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
17.75
 16,540 17.75 18.50 17.48 400 0 0.0
06/12/2018
17.75
 7,810 17.75 17.80 17.70 0 0 0
05/12/2018
17.75
 20,470 17.77 17.77 17.65 0 0 0
04/12/2018
17.77
 32,440 17.77 17.85 17.75 4,720 0 0.2
03/12/2018
17.77
 54,060 17.70 17.85 17.70 100 0 0.0
30/11/2018
17.70
 82,450 17.34 17.95 17.39 0 0 0
29/11/2018
17.34
 7,830 17.54 17.95 17.34 0 0 0
28/11/2018
17.54
 15,140 17.70 17.70 17.24 0 0 0
27/11/2018
17.70
 12,280 17.75 18.00 16.63 0 0 0
26/11/2018
17.75
 9,750 17.75 18.25 17.75 0 0 0
23/11/2018
17.75
 260,190 16.63 17.77 16.73 140 0 0.0
22/11/2018
16.63
 10,240 16.58 16.68 16.58 460 0 0.0
21/11/2018
16.58
 4,750 16.68 16.68 16.58 0 0 0
20/11/2018
16.68
 4,560 16.53 16.73 16.38 0 0 0
19/11/2018
16.53
 14,350 16.48 16.73 16.48 0 0 0
16/11/2018
16.48
 4,020 16.63 16.68 16.33 150 0 0.0
15/11/2018
16.63
 60 16.48 16.63 16.63 0 0 0
14/11/2018
16.48
 9,060 16.48 16.68 16.48 0 0 0
13/11/2018
16.48
 3,850 16.63 16.71 16.43 0 0 0
12/11/2018
16.63
 1,800 16.58 16.63 16.63 800 0 0.0
09/11/2018
16.58
 33,170 16.63 16.73 16.58 170 0 0.0
08/11/2018
16.63
 2,130 16.63 16.73 16.48 0 0 0
07/11/2018
16.63
 2,460 16.88 16.88 16.63 150 0 0.0
06/11/2018
16.88
 760 16.88 16.88 16.78 0 0 0
05/11/2018
16.88
 1,220 17.19 17.19 16.88 120 0 0.0
02/11/2018
17.19
 19,080 16.48 17.19 16.43 120 0 0.0
01/11/2018
16.48
 17,990 16.53 16.58 16.38 30 0 0.0
31/10/2018
16.53
 9,390 16.23 16.53 16.23 0 0 0
30/10/2018
16.23
 1,980 16.23 16.58 16.23 180 0 0.0
29/10/2018
16.23
 11,900 16.23 16.23 15.72 0 0 0
26/10/2018
16.23
 9,480 16.53 16.53 16.02 0 0 0
25/10/2018
16.53
 11,640 16.58 16.73 16.53 0 0 0
24/10/2018
16.58
 3,890 16.58 16.73 16.48 0 0 0
23/10/2018
16.58
 9,780 16.63 16.73 16.53 0 0 0
22/10/2018
16.63
 13,090 16.63 16.73 16.58 0 0 0
19/10/2018
16.63
 12,880 16.63 16.63 16.48 0 0 0
18/10/2018
16.63
 3,600 16.63 16.73 16.63 0 0 0
17/10/2018
16.63
 5,100 16.63 16.83 16.63 0 0 0
16/10/2018
16.63
 7,310 16.63 16.99 16.63 0 0 0
15/10/2018
16.63
 10,550 16.73 16.83 16.63 7,500 0 0.2
12/10/2018
16.73
 8,970 16.58 16.73 16.53 0 400 -0.0
11/10/2018
16.58
 57,280 16.68 16.68 16.53 0 1,500 -0.0
10/10/2018
16.68
 13,520 16.73 16.73 16.68 0 0 0
09/10/2018
16.73
 3,100 16.63 16.73 16.73 0 0 0
08/10/2018
16.63
 3,930 16.73 16.73 16.53 0 0 0
05/10/2018
16.73
 17,880 16.73 16.73 16.53 0 0 0
04/10/2018
16.73
 11,700 16.73 16.73 16.68 0 0 0
03/10/2018
16.73
 32,660 16.68 16.99 16.58 100 0 0.0
02/10/2018
16.68
 6,790 16.83 16.83 16.68 0 0 0
01/10/2018
16.83
 11,720 17.65 17.65 16.73 700 0 0.0
28/09/2018
17.65
 27,610 16.73 17.65 16.68 20,000 0 0.7
27/09/2018
16.73
 5,200 16.73 16.73 16.68 2,980 0 0.1
26/09/2018
16.73
 22,330 16.73 16.73 16.68 6,200 0 0.2
25/09/2018
16.73
 18,550 16.63 16.73 16.63 0 0 0
24/09/2018
16.63
 23,990 16.73 16.73 16.63 4,500 0 0.1
21/09/2018
16.73
 14,840 16.73 16.83 16.73 1,230 0 0.0
20/09/2018
16.73
 4,080 16.73 16.73 16.73 0 0 0
19/09/2018
16.73
 21,940 16.73 16.73 16.68 2,000 0 0.1
18/09/2018
16.73
 10,670 16.73 16.83 16.68 7,000 0 0.2
17/09/2018
16.73
 1,860 16.68 16.73 16.63 0 0 0
14/09/2018
16.68
 20,220 16.73 17.04 16.68 2,500 0 0.1
13/09/2018
16.73
 12,240 16.73 16.88 16.73 5,000 0 0.2
12/09/2018
16.73
 190 16.73 16.88 16.73 0 0 0
11/09/2018
16.73
 26,700 16.73 16.73 16.73 0 0 0
10/09/2018
16.73
 12,970 16.68 16.91 16.48 0 0 0
07/09/2018
16.68
 4,750 16.78 16.83 16.58 0 0 0
06/09/2018
16.78
 6,650 16.73 16.83 16.63 0 0 0
05/09/2018
16.73
 20,280 16.78 16.94 16.73 0 0 0
04/09/2018
16.78
 2,330 16.78 16.96 16.78 1,930 0 0.1
31/08/2018
16.78
 9,060 16.99 16.99 16.73 0 0 0
30/08/2018
16.99
 6,430 16.99 16.99 16.78 0 0 0
29/08/2018
16.99
 8,910 16.99 16.99 16.73 0 0 0
28/08/2018
16.99
 23,310 16.88 17.19 16.83 0 3,870 -0.1
27/08/2018
16.88
 16,430 16.88 16.99 15.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |