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
(2024-12-18) 		-1.75 -4.40% 500,400 39,350 1.7
37.80
42.46
38.10
2 tháng
(2024-11-18) 		1.38 3.76% 645,700 35,950 1.6
36.33
42.46
38.10
3 tháng
(2024-10-21) 		1.86 5.15% 944,900 12,050 0.7
35.70
42.46
38.10
6 tháng
(2024-07-22) 		3.55 10.27% 2,565,300 -242,150 -8.7
33.64
42.46
38.10
12 tháng
(2024-01-23) 		4.90 14.77% 4,312,100 -46,850 -1.5
32.06
42.46
38.10
24 tháng
(2023-01-30) 		5.01 15.12% 6,871,700 -328,550 -16.4
30.61
42.46
38.10
36 tháng
(2022-02-07) 		7.21 23.35% 11,142,600 441,040 17.1
28.89
42.46
38.10
60 tháng
(2020-02-13) 		18.26 91.99% 19,283,100 816,240 24.3
17.39
42.46
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2018
14.49
 2,800 14.49 14.54 14.40 0 0 0
19/03/2018
14.49
 28,000 14.03 14.77 13.99 0 0 0
16/03/2018
14.03
 15,196 14.08 14.31 13.39 0 0 0
15/03/2018
14.08
 6,122 14.49 14.49 14.08 0 0 0
14/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2018
14.49
 26,692 14.40 14.96 14.17 0 0 0
13/03/2018
14.40
 12,820 14.45 14.45 14.09 0 0 0
12/03/2018
14.45
 17,630 14.45 14.53 14.31 0 0 0
09/03/2018
14.45
 7,900 14.67 14.67 14.40 0 0 0
08/03/2018
14.67
 5,550 14.53 14.67 14.53 0 0 0
07/03/2018
14.53
 6,600 14.75 14.75 14.53 0 0 0
06/03/2018
14.75
 34,800 14.58 14.75 14.53 0 0 0
05/03/2018
14.58
 66,830 14.31 14.71 14.36 0 0 0
02/03/2018
14.31
 3,180 14.31 14.31 14.18 0 80 -0.0
01/03/2018
14.31
 15,300 14.31 14.36 14.27 0 0 0
28/02/2018
14.31
 15,740 14.31 14.40 14.18 0 0 0
27/02/2018
14.31
 20,400 14.14 14.40 14.18 0 0 0
26/02/2018
14.14
 16,689 14.27 14.36 14.09 0 0 0
23/02/2018
14.27
 6,906 14.18 14.27 14.09 0 0 0
22/02/2018
14.18
 25,500 14.18 14.31 14.09 100 0 0.0
21/02/2018
14.18
 7,840 14.14 14.49 14.14 0 0 0
13/02/2018
14.14
 13,470 14.09 14.49 14.05 0 0 0
12/02/2018
14.09
 3,400 13.61 14.09 13.83 0 0 0
09/02/2018
13.61
 28,580 13.70 13.70 13.21 900 0 0.0
08/02/2018
13.70
 7,130 13.70 14.53 13.65 0 0 0
07/02/2018
13.70
 5,800 13.48 14.18 13.48 0 0 0
06/02/2018
13.48
 28,100 13.87 13.87 12.38 0 0 0
05/02/2018
13.87
 28,020 14.40 14.45 13.65 0 0 0
02/02/2018
14.40
 47,380 14.09 14.62 14.09 80 0 0.0
01/02/2018
14.09
 132,138 14.53 14.75 14.05 0 0 0
31/01/2018
14.53
 59,468 14.09 14.58 14.27 0 0 0
30/01/2018
14.09
 4,700 14.09 14.53 14.09 0 0 0
29/01/2018
14.09
 31,290 13.96 14.09 13.92 0 0 0
26/01/2018
13.96
 5,300 13.87 14.05 13.92 3,200 0 0.1
25/01/2018
13.87
 13,650 13.83 14.01 13.83 0 0 0
24/01/2018
13.83
 39,610 13.83 13.92 13.83 0 0 0
23/01/2018
13.83
 34,337 13.92 13.92 13.83 0 0 0
22/01/2018
13.92
 19,671 13.87 14.01 13.74 0 0 0
19/01/2018
13.87
 33,400 13.92 13.92 13.74 0 0 0
18/01/2018
13.92
 9,500 13.87 13.92 13.70 0 0 0
17/01/2018
13.87
 23,400 13.87 13.92 13.79 0 0 0
16/01/2018
13.87
 25,789 13.96 13.96 13.87 0 0 0
15/01/2018
13.96
 300 13.92 14.18 13.96 0 0 0
12/01/2018
13.92
 31,000 14.05 14.05 13.79 0 0 0
11/01/2018
14.05
 17,000 14.14 14.14 13.92 0 0 0
10/01/2018
14.14
 11,310 14.23 14.36 14.09 0 0 0
09/01/2018
14.23
 43,716 14.23 14.36 14.14 0 0 0
08/01/2018
14.23
 40,730 13.70 14.31 13.74 0 0 0
05/01/2018
13.70
 30,730 13.87 13.87 13.65 0 0 0
04/01/2018
13.87
 32,117 13.65 13.87 13.52 1,000 0 0.0
03/01/2018
13.65
 43,605 13.65 13.70 13.43 0 0 0
02/01/2018
13.65
 11,100 13.65 13.65 13.52 0 0 0
29/12/2017
13.65
 21,940 13.65 13.65 13.30 0 0 0
28/12/2017
13.65
 22,083 13.56 13.65 13.34 0 0 0
27/12/2017
13.56
 17,500 13.70 13.87 13.56 100 0 0.0
26/12/2017
13.70
 19,800 13.74 13.79 13.61 300 0 0.0
25/12/2017
13.74
 45,900 13.65 14.09 13.52 0 0 0
22/12/2017
13.65
 43,059 13.39 13.70 13.39 1,500 0 0.0
21/12/2017
13.39
 15,373 13.39 13.43 13.30 3,000 0 0.1
20/12/2017
13.39
 43,130 13.79 13.83 13.26 0 0 0
19/12/2017
13.79
 98,359 14.09 14.14 13.79 200 0 0.0
18/12/2017
14.09
 101,900 13.70 14.09 13.87 0 0 0
15/12/2017
13.70
 21,000 13.61 13.74 13.43 0 0 0
14/12/2017
13.61
 17,983 13.61 13.65 13.52 0 0 0
13/12/2017
13.61
 58,736 13.87 13.87 13.43 2,700 0 0.1
12/12/2017
13.87
 97,800 13.52 14.18 13.56 2,000 2,000 0.0
11/12/2017
13.52
 26,300 13.61 13.65 13.39 6,000 0 0.2
08/12/2017
13.61
 66,500 13.83 13.83 13.52 2,000 0 0.1
07/12/2017
13.83
 52,500 13.52 13.83 13.52 2,000 0 0.1
06/12/2017
13.52
 38,918 13.48 13.65 13.39 4,000 0 0.1
05/12/2017
13.48
 54,039 13.65 13.65 13.43 4,000 0 0.1
04/12/2017
13.65
 78,541 13.65 13.65 13.34 0 0 0
01/12/2017
13.65
 36,100 13.65 13.87 13.30 0 0 0
30/11/2017
13.65
 102,000 14.09 14.27 13.39 0 0 0
29/11/2017
14.09
 62,715 13.26 14.49 13.34 0 0 0
28/11/2017
13.26
 54,160 13.12 13.34 13.12 0 0 0
27/11/2017
13.12
 38,000 12.95 13.21 12.99 0 0 0
24/11/2017
12.95
 50,959 12.86 13.04 12.77 0 0 0
23/11/2017
12.86
 36,706 12.77 12.86 12.73 0 0 0
22/11/2017
12.77
 103,100 12.51 12.77 12.46 0 0 0
21/11/2017
12.51
 84,030 12.46 12.68 12.33 0 0 0
20/11/2017
12.46
 17,900 12.68 12.68 12.33 0 0 0
17/11/2017
12.68
 2,120 12.55 12.82 12.38 0 0 0
16/11/2017
12.55
 53,600 12.51 12.73 12.42 0 0 0
15/11/2017
12.51
 28,600 12.55 12.77 12.33 0 0 0
14/11/2017
12.55
 29,400 12.68 13.21 12.46 0 0 0
13/11/2017
12.68
 3,611 12.77 12.77 12.33 0 0 0
10/11/2017
12.77
 4,000 12.77 12.77 12.68 0 0 0
09/11/2017
12.77
 3,710 12.99 13.12 12.68 0 0 0
08/11/2017
12.99
 8,300 12.77 13.17 12.90 0 0 0
07/11/2017
12.77
 22,800 12.68 13.21 12.60 0 0 0
06/11/2017
12.68
 22,200 12.73 14.58 12.55 0 0 0
03/11/2017
12.73
 18,000 12.77 12.77 12.38 0 0 0
02/11/2017
12.77
 11,103 12.77 12.77 12.60 0 0 0
01/11/2017
12.77
 9,843 12.77 12.95 12.68 0 0 0
31/10/2017
12.77
 11,520 12.77 12.82 12.77 0 0 0
30/10/2017
12.77
 16,943 12.90 12.99 12.77 1,000 0 0.0
27/10/2017
12.90
 10,063 12.95 13.17 12.77 0 0 0
26/10/2017
12.95
 64,900 13.21 13.21 12.82 4,000 0 0.1
25/10/2017
13.21
 2,400 13.12 13.21 12.77 0 0 0
24/10/2017
13.12
 9,900 13.21 13.21 12.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |