CTCP Bia Sài Gòn - Miền Trung (smb)

38.10
0.30
(0.79%)
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)
27/08/2018
16.88
 16,430 16.88 16.99 15.72 0 0 0
24/08/2018
16.88
 21,670 16.58 16.99 16.73 0 0 0
23/08/2018
16.58
 10,620 16.55 16.73 16.53 2,530 0 0.1
22/08/2018
16.55
 9,550 16.53 16.55 16.43 0 0 0
21/08/2018
16.53
 19,980 16.33 16.53 16.33 3,000 10 0.1
20/08/2018
16.33
 17,720 16.48 16.53 16.23 0 0 0
17/08/2018
16.48
 2,360 16.43 16.63 16.43 0 0 0
16/08/2018
16.43
 14,090 16.43 16.48 16.23 0 0 0
15/08/2018
16.43
 25,300 16.48 16.58 16.33 11,210 0 0.4
14/08/2018
16.48
 7,070 16.53 16.53 16.33 0 0 0
13/08/2018
16.53
 9,960 16.48 16.53 16.48 5,000 0 0.2
10/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2018
16.48
 10,680 16.48 16.73 16.33 1,430 0 0.0
09/08/2018
16.48
 20,270 16.67 16.67 16.48 0 0 0
08/08/2018
16.67
 21,240 16.48 16.96 16.43 0 0 0
07/08/2018
16.48
 28,590 16.48 16.67 16.43 0 0 0
06/08/2018
16.48
 37,720 15.90 16.48 15.95 2,140 0 0.1
03/08/2018
15.90
 33,790 15.27 17.01 15.80 430 0 0.0
18/07/2018
14.54
 0 14.54 14.54 14.54 0 0 0
17/07/2018
14.54
 0 14.54 14.54 14.54 0 0 0
16/07/2018
14.54
 0 14.63 14.54 14.63 0 0 0
13/07/2018
14.63
 6,578 14.72 14.77 14.59 0 0 0
12/07/2018
14.72
 5,303 14.54 14.72 14.49 0 0 0
11/07/2018
14.54
 300 14.77 14.77 14.54 0 0 0
10/07/2018
14.77
 8,706 14.49 15.00 14.59 0 0 0
09/07/2018
14.49
 116 14.49 14.49 14.49 0 0 0
06/07/2018
14.49
 4,905 14.77 14.77 14.49 0 0 0
05/07/2018
14.77
 8,500 14.77 14.77 14.36 0 1,300 -0.0
04/07/2018
14.77
 8,116 14.77 14.77 14.77 0 0 0
03/07/2018
14.77
 13,155 14.86 14.86 14.31 0 0 0
02/07/2018
14.86
 15,210 16.16 16.16 14.72 0 0 0
29/06/2018
16.16
 44,450 14.17 16.16 14.26 25,000 0 0.8
28/06/2018
14.17
 13,500 14.08 14.22 14.12 0 0 0
27/06/2018
14.08
 500 14.40 14.40 14.08 0 0 0
26/06/2018
14.40
 5,810 14.31 14.40 14.31 0 0 0
25/06/2018
14.31
 10 14.31 14.31 14.31 0 0 0
22/06/2018
14.31
 18,111 14.31 14.31 14.31 0 0 0
21/06/2018
14.31
 10,266 14.31 14.31 14.31 0 0 0
20/06/2018
14.31
 200 13.94 14.31 13.89 0 0 0
19/06/2018
13.94
 16,141 14.17 14.17 13.94 0 0 0
18/06/2018
14.17
 3,700 14.31 14.31 14.17 0 0 0
15/06/2018
14.31
 2,600 14.31 14.31 14.31 0 0 0
14/06/2018
14.31
 3,300 14.54 14.54 14.31 0 0 0
13/06/2018
14.54
 483 14.77 14.77 13.94 0 0 0
12/06/2018
14.77
 300 14.31 14.77 13.89 0 0 0
11/06/2018
14.31
 3,553 14.31 14.31 14.31 200 0 0.0
08/06/2018
14.31
 1,500 14.31 14.31 14.31 0 0 0
07/06/2018
14.31
 540 14.31 14.31 14.31 0 0 0
06/06/2018
14.31
 12,600 14.08 14.31 14.08 0 0 0
05/06/2018
14.08
 16,990 14.08 14.12 13.89 200 0 0
04/06/2018
14.08
 9,110 14.17 14.31 14.03 0 0 0
01/06/2018
14.17
 13,600 14.22 14.22 13.99 800 0 0.0
31/05/2018
14.22
 9,858 13.85 14.31 14.08 0 0 0
30/05/2018
13.85
 2,907 14.26 14.26 13.85 0 0 0
29/05/2018
14.26
 200 14.26 14.26 14.26 0 0 0
28/05/2018
14.26
 600 14.26 14.26 13.85 0 0 0
25/05/2018
14.26
 225 14.12 14.26 14.26 0 0 0
24/05/2018
14.12
 2,230 14.22 14.22 14.08 0 0 0
23/05/2018
14.22
 210 14.22 14.54 14.22 0 0 0
22/05/2018
14.22
 31,800 14.31 14.31 13.85 19,500 20,000 -0.0
21/05/2018
14.31
 5,101 14.54 14.54 14.31 0 0 0
18/05/2018
14.54
 200 14.31 14.54 13.85 0 0 0
17/05/2018
14.31
 5,712 14.31 14.49 14.26 0 0 0
16/05/2018
14.31
 44,400 14.31 14.31 14.08 42,600 0 1.3
15/05/2018
14.31
 0 14.31 14.31 14.31 0 0 0
14/05/2018
14.31
 100 14.31 14.31 14.31 0 0 0
11/05/2018
14.31
 1,000 14.31 14.31 14.31 0 0 0
10/05/2018
14.31
 1,400 14.31 14.31 14.12 0 0 0
09/05/2018
14.31
 41,840 14.54 14.54 14.08 40,300 0 1.2
08/05/2018
14.54
 1,210 14.49 14.54 14.31 0 0 0
07/05/2018
14.49
 1,230 14.54 14.91 14.49 0 0 0
04/05/2018
14.54
 231 14.63 14.77 14.54 0 0 0
03/05/2018
14.63
 820 15.23 15.23 14.12 0 0 0
02/05/2018
15.23
 227 14.49 16.16 15.23 0 0 0
27/04/2018
14.49
 1,502 14.31 14.54 14.08 0 0 0
26/04/2018
14.31
 65,584 14.31 14.54 14.08 62,100 0 1.9
24/04/2018
14.31
 9,200 14.12 14.54 14.22 0 0 0
23/04/2018
14.12
 7,829 14.31 14.54 14.12 0 0 0
20/04/2018
14.31
 1,458 14.31 14.31 14.17 0 0 0
19/04/2018
14.31
 16,556 14.40 14.49 14.08 0 0 0
18/04/2018
14.40
 421 14.31 14.54 14.40 0 0 0
17/04/2018
14.31
 3,000 14.49 14.49 14.31 0 0 0
16/04/2018
14.49
 22,699 14.54 14.54 13.85 12,000 0 0.4
13/04/2018
14.54
 3,720 14.49 14.54 14.31 0 0 0
12/04/2018
14.49
 36,200 14.54 14.54 14.31 28,000 0 0.9
11/04/2018
14.54
 103,423 14.54 14.54 14.31 78,800 0 2.5
10/04/2018
14.54
 59,224 14.54 14.77 14.45 58,900 0 1.9
09/04/2018
14.54
 17,700 14.63 14.63 14.31 16,700 0 0.5
06/04/2018
14.63
 41,164 14.54 14.63 14.54 37,400 0 1.2
05/04/2018
14.54
 81,519 14.31 14.54 14.08 77,500 0 2.4
04/04/2018
14.31
 5,100 14.40 14.54 14.26 0 0 0
03/04/2018
14.40
 8,715 14.54 14.54 14.08 0 0 0
02/04/2018
14.54
 700 14.49 14.54 14.31 0 0 0
30/03/2018
14.49
 3,328 14.49 14.54 14.22 0 0 0
29/03/2018
14.49
 1,656 14.54 14.54 14.17 0 0 0
28/03/2018
14.54
 440 14.54 14.54 14.31 0 0 0
27/03/2018
14.54
 86,460 14.17 14.54 14.31 83,300 0 2.6
26/03/2018
14.17
 600 14.31 14.31 14.17 0 0 0
23/03/2018
14.31
 12,138 14.31 14.45 14.08 30 0 0.0
22/03/2018
14.31
 6,350 14.49 14.49 14.31 0 0 0
21/03/2018
14.49
 2,200 14.49 14.49 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |